Mostostal Warszawa S.A. (WSE:MSW)
Poland · Delayed Price · Currency is PLN 7.02
-0.20 (-2.77%)
Sep 12, 2025, 2:37 PM CET
Mostostal Warszawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.16 | 7.20 | 7.10 | 7.10 | 7.10 | -1.66% | 1,579 |
| Sep 11, 2025 | 7.10 | 7.24 | 7.02 | 7.22 | 7.22 | 1.12% | 3,653 |
| Sep 10, 2025 | 7.26 | 7.26 | 7.00 | 7.14 | 7.14 | -1.92% | 9,745 |
| Sep 9, 2025 | 7.18 | 7.28 | 7.14 | 7.28 | 7.28 | - | 3,800 |
| Sep 8, 2025 | 7.14 | 7.28 | 7.14 | 7.28 | 7.28 | - | 557 |
| Sep 5, 2025 | 7.34 | 7.48 | 7.22 | 7.28 | 7.28 | -0.82% | 6,092 |
| Sep 4, 2025 | 7.22 | 7.40 | 7.08 | 7.34 | 7.34 | 1.66% | 10,453 |
| Sep 3, 2025 | 7.02 | 7.44 | 6.96 | 7.22 | 7.22 | 1.69% | 13,022 |
| Sep 2, 2025 | 6.84 | 7.16 | 6.84 | 7.10 | 7.10 | 1.72% | 3,015 |
| Sep 1, 2025 | 7.00 | 7.08 | 6.82 | 6.98 | 6.98 | -0.29% | 2,907 |
| Aug 29, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,244 |
| Aug 28, 2025 | 6.92 | 7.10 | 6.92 | 7.00 | 7.00 | 1.16% | 3,032 |
| Aug 27, 2025 | 6.88 | 6.92 | 6.74 | 6.92 | 6.92 | 1.76% | 5,067 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -3.68% | 4,347 |
| Aug 25, 2025 | 7.28 | 7.28 | 6.92 | 7.06 | 7.06 | -1.12% | 3,652 |
| Aug 22, 2025 | 7.14 | 7.20 | 7.00 | 7.14 | 7.14 | 0.28% | 9,318 |
| Aug 21, 2025 | 7.34 | 7.34 | 7.12 | 7.12 | 7.12 | -1.66% | 4,587 |
| Aug 20, 2025 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | -1.36% | 3,377 |
| Aug 19, 2025 | 7.36 | 7.38 | 7.32 | 7.34 | 7.34 | -0.81% | 4,906 |
| Aug 18, 2025 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.54% | 6,887 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.32 | 7.36 | 7.36 | -2.13% | 2,340 |
| Aug 13, 2025 | 7.56 | 7.56 | 7.42 | 7.52 | 7.52 | -0.79% | 947 |
| Aug 12, 2025 | 7.36 | 7.60 | 7.32 | 7.58 | 7.58 | -0.26% | 8,914 |
| Aug 11, 2025 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -1.81% | 1,453 |
| Aug 8, 2025 | 7.70 | 7.84 | 7.58 | 7.74 | 7.74 | 0.52% | 3,609 |
| Aug 7, 2025 | 7.54 | 7.82 | 7.50 | 7.70 | 7.70 | 2.67% | 6,470 |
| Aug 6, 2025 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | -0.53% | 3,224 |
| Aug 5, 2025 | 7.68 | 7.68 | 7.54 | 7.54 | 7.54 | -0.79% | 1,372 |
| Aug 4, 2025 | 7.34 | 7.68 | 7.32 | 7.60 | 7.60 | 2.15% | 3,794 |
| Aug 1, 2025 | 7.46 | 7.54 | 7.30 | 7.44 | 7.44 | -2.87% | 6,783 |
| Jul 31, 2025 | 7.74 | 7.88 | 7.48 | 7.66 | 7.66 | -2.05% | 12,146 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.76 | 7.82 | 7.82 | 1.03% | 87 |
| Jul 29, 2025 | 7.74 | 7.94 | 7.70 | 7.74 | 7.74 | - | 2,449 |
| Jul 28, 2025 | 7.88 | 7.94 | 7.60 | 7.74 | 7.74 | -2.27% | 5,969 |
| Jul 25, 2025 | 7.94 | 8.00 | 7.82 | 7.92 | 7.92 | -2.22% | 5,379 |
| Jul 24, 2025 | 8.34 | 8.34 | 7.78 | 8.10 | 8.10 | -2.88% | 4,872 |
| Jul 23, 2025 | 8.20 | 8.48 | 8.20 | 8.34 | 8.34 | 1.96% | 13,490 |
| Jul 22, 2025 | 7.88 | 8.28 | 7.88 | 8.18 | 8.18 | 3.81% | 21,224 |
| Jul 21, 2025 | 7.74 | 8.00 | 7.74 | 7.88 | 7.88 | 1.55% | 3,517 |
| Jul 18, 2025 | 7.88 | 8.00 | 7.76 | 7.76 | 7.76 | -2.02% | 4,273 |
| Jul 17, 2025 | 7.80 | 8.00 | 7.52 | 7.92 | 7.92 | - | 13,637 |
| Jul 16, 2025 | 7.70 | 7.94 | 7.60 | 7.92 | 7.92 | 3.94% | 13,145 |
| Jul 15, 2025 | 7.62 | 7.82 | 7.60 | 7.62 | 7.62 | - | 5,628 |
| Jul 14, 2025 | 7.88 | 7.88 | 7.62 | 7.62 | 7.62 | -2.56% | 2,435 |
| Jul 11, 2025 | 7.72 | 7.82 | 7.50 | 7.82 | 7.82 | - | 6,324 |
| Jul 10, 2025 | 7.84 | 7.84 | 7.64 | 7.82 | 7.82 | -0.26% | 2,537 |
| Jul 9, 2025 | 7.80 | 7.90 | 7.72 | 7.84 | 7.84 | 0.51% | 2,164 |
| Jul 8, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.51% | 1,746 |
| Jul 7, 2025 | 7.82 | 7.92 | 7.70 | 7.84 | 7.84 | -1.01% | 1,471 |
| Jul 4, 2025 | 7.72 | 7.92 | 7.72 | 7.92 | 7.92 | 2.59% | 2,804 |