Mostostal Zabrze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	5.75	5.90	5.75	5.88	5.88	2.26%	9,876
Mar 25, 2026	5.70	5.96	5.57	5.75	5.75	0.88%	40,695
Mar 24, 2026	5.70	5.73	5.60	5.70	5.70	0.71%	7,454
Mar 23, 2026	5.85	5.85	5.56	5.66	5.66	-3.25%	47,049
Mar 20, 2026	5.85	5.95	5.79	5.85	5.85	-0.34%	27,747
Mar 19, 2026	5.91	5.95	5.79	5.87	5.87	-1.84%	21,001
Mar 18, 2026	5.89	6.02	5.84	5.98	5.98	2.40%	43,511
Mar 17, 2026	5.83	5.98	5.77	5.84	5.84	0.17%	149,068
Mar 16, 2026	5.88	5.88	5.74	5.83	5.83	-1.19%	18,178
Mar 13, 2026	6.01	6.07	5.71	5.90	5.90	-3.28%	89,280
Mar 12, 2026	6.10	6.19	6.04	6.10	6.10	0.33%	23,129
Mar 11, 2026	5.95	6.39	5.92	6.08	6.08	2.70%	76,504
Mar 10, 2026	5.65	5.93	5.65	5.92	5.92	3.86%	128,065
Mar 9, 2026	5.80	5.80	5.56	5.70	5.70	-2.90%	61,582
Mar 6, 2026	5.97	5.98	5.81	5.87	5.87	-0.34%	42,936
Mar 5, 2026	5.98	5.98	5.89	5.89	5.89	-1.51%	21,315
Mar 4, 2026	5.87	6.00	5.86	5.98	5.98	1.53%	53,798
Mar 3, 2026	6.16	6.16	5.86	5.89	5.89	-5.00%	90,668
Mar 2, 2026	6.29	6.29	6.03	6.20	6.20	-1.74%	56,627
Feb 27, 2026	6.25	6.36	6.23	6.31	6.31	0.64%	21,015
Feb 26, 2026	6.26	6.36	6.20	6.27	6.27	-1.10%	30,373
Feb 25, 2026	6.33	6.36	6.28	6.34	6.34	-0.31%	7,251
Feb 24, 2026	6.38	6.40	6.25	6.36	6.36	-0.47%	9,446
Feb 23, 2026	6.24	6.39	6.24	6.39	6.39	2.08%	11,506
Feb 20, 2026	6.31	6.31	6.23	6.26	6.26	-0.79%	32,829
Feb 19, 2026	6.37	6.44	6.27	6.31	6.31	-0.94%	27,800
Feb 18, 2026	6.32	6.41	6.32	6.37	6.37	0.31%	22,832
Feb 17, 2026	6.45	6.46	6.34	6.35	6.35	-0.47%	12,496
Feb 16, 2026	6.50	6.50	6.34	6.38	6.38	-1.39%	48,783
Feb 13, 2026	6.53	6.54	6.40	6.47	6.47	-1.07%	21,153
Feb 12, 2026	6.42	6.56	6.40	6.54	6.54	2.19%	56,908
Feb 11, 2026	6.38	6.45	6.25	6.40	6.40	-0.47%	45,581
Feb 10, 2026	6.45	6.48	6.35	6.43	6.43	-0.31%	23,025
Feb 9, 2026	6.40	6.48	6.33	6.45	6.45	0.16%	12,606
Feb 6, 2026	6.30	6.44	6.26	6.44	6.44	1.58%	33,152
Feb 5, 2026	6.32	6.38	6.26	6.34	6.34	-0.47%	23,208
Feb 4, 2026	6.36	6.40	6.27	6.37	6.37	-0.47%	37,198
Feb 3, 2026	6.41	6.44	6.37	6.40	6.40	-0.93%	42,055
Feb 2, 2026	6.45	6.47	6.36	6.46	6.46	-0.15%	78,459
Jan 30, 2026	6.57	6.57	6.42	6.47	6.47	-0.77%	35,470
Jan 29, 2026	6.57	6.57	6.49	6.52	6.52	-0.46%	40,008
Jan 28, 2026	6.54	6.55	6.50	6.55	6.55	-0.30%	20,396
Jan 27, 2026	6.50	6.57	6.45	6.57	6.57	0.61%	39,526
Jan 26, 2026	6.59	6.59	6.49	6.53	6.53	0.15%	46,620
Jan 23, 2026	6.60	6.63	6.50	6.52	6.52	-1.81%	40,482
Jan 22, 2026	6.53	6.65	6.52	6.64	6.64	1.22%	31,687
Jan 21, 2026	6.57	6.57	6.50	6.56	6.56	-0.15%	28,670
Jan 20, 2026	6.67	6.67	6.52	6.57	6.57	-0.15%	16,218
Jan 19, 2026	6.60	6.69	6.58	6.58	6.58	-0.60%	14,181
Jan 16, 2026	6.40	6.80	6.38	6.62	6.62	3.44%	134,185