Mostostal Zabrze S.A. (WSE:MSZ)
Poland · Delayed Price · Currency is PLN 6.66
-0.06 (-0.89%)
Oct 10, 2025, 5:00 PM CET
Mostostal Zabrze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.75 | 6.80 | 6.66 | 6.66 | 6.66 | -0.89% | 35,047 |
| Oct 9, 2025 | 6.77 | 6.77 | 6.70 | 6.72 | 6.72 | 0.60% | 15,733 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.60 | 6.68 | 6.68 | -1.62% | 54,669 |
| Oct 7, 2025 | 6.67 | 6.80 | 6.66 | 6.79 | 6.79 | 2.88% | 22,613 |
| Oct 6, 2025 | 6.83 | 6.86 | 6.60 | 6.60 | 6.60 | -2.37% | 46,472 |
| Oct 3, 2025 | 6.69 | 6.87 | 6.69 | 6.76 | 6.76 | 2.58% | 112,981 |
| Oct 2, 2025 | 6.49 | 6.72 | 6.47 | 6.59 | 6.59 | 2.01% | 155,512 |
| Oct 1, 2025 | 6.35 | 6.54 | 6.30 | 6.46 | 6.46 | 1.73% | 161,305 |
| Sep 30, 2025 | 6.30 | 6.40 | 6.24 | 6.35 | 6.35 | 0.63% | 79,262 |
| Sep 29, 2025 | 6.28 | 6.32 | 6.25 | 6.31 | 6.31 | 0.48% | 11,767 |
| Sep 26, 2025 | 6.29 | 6.29 | 6.23 | 6.28 | 6.28 | -0.16% | 10,593 |
| Sep 25, 2025 | 6.34 | 6.34 | 6.22 | 6.29 | 6.29 | -0.32% | 17,075 |
| Sep 24, 2025 | 6.37 | 6.37 | 6.27 | 6.31 | 6.31 | -0.94% | 14,684 |
| Sep 23, 2025 | 6.39 | 6.40 | 6.33 | 6.37 | 6.37 | - | 40,532 |
| Sep 22, 2025 | 6.24 | 6.38 | 6.20 | 6.37 | 6.37 | 2.74% | 52,172 |
| Sep 19, 2025 | 6.17 | 6.27 | 6.14 | 6.20 | 6.20 | 0.49% | 22,938 |
| Sep 18, 2025 | 6.21 | 6.24 | 6.16 | 6.17 | 6.17 | -1.12% | 23,843 |
| Sep 17, 2025 | 6.23 | 6.29 | 6.22 | 6.24 | 6.24 | - | 21,223 |
| Sep 16, 2025 | 6.31 | 6.35 | 6.23 | 6.24 | 6.24 | -1.27% | 36,420 |
| Sep 15, 2025 | 6.32 | 6.36 | 6.32 | 6.32 | 6.32 | -0.47% | 7,881 |
| Sep 12, 2025 | 6.30 | 6.42 | 6.23 | 6.35 | 6.35 | 2.09% | 59,052 |
| Sep 11, 2025 | 6.20 | 6.28 | 6.14 | 6.22 | 6.22 | 0.32% | 26,778 |
| Sep 10, 2025 | 6.28 | 6.36 | 6.10 | 6.20 | 6.20 | -1.59% | 49,135 |
| Sep 9, 2025 | 6.31 | 6.38 | 6.30 | 6.30 | 6.30 | -0.63% | 17,837 |
| Sep 8, 2025 | 6.33 | 6.39 | 6.28 | 6.34 | 6.34 | 0.16% | 20,271 |
| Sep 5, 2025 | 6.30 | 6.33 | 6.22 | 6.33 | 6.33 | 0.80% | 8,738 |
| Sep 4, 2025 | 6.28 | 6.29 | 6.15 | 6.28 | 6.28 | -0.32% | 16,188 |
| Sep 3, 2025 | 6.34 | 6.34 | 6.27 | 6.30 | 6.30 | -0.47% | 8,160 |
| Sep 2, 2025 | 6.16 | 6.34 | 6.15 | 6.33 | 6.33 | 2.10% | 37,675 |
| Sep 1, 2025 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | -1.43% | 64,495 |
| Aug 29, 2025 | 6.38 | 6.38 | 6.22 | 6.29 | 6.29 | -1.41% | 31,239 |
| Aug 28, 2025 | 6.39 | 6.39 | 6.34 | 6.38 | 6.38 | -0.31% | 2,319 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.33 | 6.40 | 6.40 | - | 22,204 |
| Aug 26, 2025 | 6.42 | 6.42 | 6.33 | 6.40 | 6.40 | -0.31% | 14,409 |
| Aug 25, 2025 | 6.35 | 6.43 | 6.35 | 6.42 | 6.42 | 1.10% | 64,399 |
| Aug 22, 2025 | 6.38 | 6.38 | 6.27 | 6.35 | 6.35 | -0.47% | 21,618 |
| Aug 21, 2025 | 6.36 | 6.40 | 6.12 | 6.38 | 6.38 | 0.47% | 35,844 |
| Aug 20, 2025 | 6.43 | 6.44 | 6.25 | 6.35 | 6.35 | -1.24% | 26,945 |
| Aug 19, 2025 | 6.32 | 6.44 | 6.32 | 6.43 | 6.43 | 1.58% | 19,237 |
| Aug 18, 2025 | 6.30 | 6.34 | 6.27 | 6.33 | 6.33 | 0.16% | 22,613 |
| Aug 14, 2025 | 6.35 | 6.35 | 6.28 | 6.32 | 6.32 | -0.47% | 10,242 |
| Aug 13, 2025 | 6.33 | 6.35 | 6.29 | 6.35 | 6.35 | 0.79% | 37,248 |
| Aug 12, 2025 | 6.29 | 6.34 | 6.27 | 6.30 | 6.30 | - | 13,908 |
| Aug 11, 2025 | 6.33 | 6.34 | 6.30 | 6.30 | 6.30 | -0.63% | 11,984 |
| Aug 8, 2025 | 6.34 | 6.34 | 6.30 | 6.34 | 6.34 | - | 10,971 |
| Aug 7, 2025 | 6.32 | 6.34 | 6.30 | 6.34 | 6.34 | 0.32% | 15,719 |
| Aug 6, 2025 | 6.29 | 6.34 | 6.29 | 6.32 | 6.32 | 0.32% | 4,511 |
| Aug 5, 2025 | 6.35 | 6.35 | 6.29 | 6.30 | 6.30 | -0.63% | 20,900 |
| Aug 4, 2025 | 6.29 | 6.45 | 6.26 | 6.34 | 6.34 | 2.26% | 62,720 |
| Aug 1, 2025 | 6.21 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 32,137 |