Mostostal Zabrze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	6.27	6.32	6.18	6.18	6.18	-1.44%	102,769
Dec 22, 2025	6.37	6.37	6.26	6.27	6.27	-1.72%	90,857
Dec 19, 2025	6.49	6.49	6.34	6.38	6.38	-0.93%	37,253
Dec 18, 2025	6.49	6.49	6.38	6.44	6.44	-0.77%	22,744
Dec 17, 2025	6.48	6.57	6.48	6.49	6.49	-0.31%	15,185
Dec 16, 2025	6.60	6.60	6.47	6.51	6.51	-1.36%	21,897
Dec 15, 2025	6.66	6.66	6.27	6.60	6.60	-1.20%	81,304
Dec 12, 2025	6.68	6.68	6.61	6.68	6.68	-0.15%	34,556
Dec 11, 2025	6.70	6.70	6.63	6.69	6.69	-	42,292
Dec 10, 2025	6.66	6.85	6.65	6.69	6.69	0.45%	90,421
Dec 9, 2025	6.53	6.69	6.52	6.66	6.66	2.15%	28,065
Dec 8, 2025	6.60	6.64	6.52	6.52	6.52	-1.21%	23,335
Dec 5, 2025	6.50	6.63	6.46	6.60	6.60	1.07%	48,705
Dec 4, 2025	6.50	6.59	6.49	6.53	6.53	0.46%	20,637
Dec 3, 2025	6.59	6.59	6.48	6.50	6.50	-0.91%	13,937
Dec 2, 2025	6.55	6.63	6.53	6.56	6.56	-1.20%	25,083
Dec 1, 2025	6.60	6.73	6.47	6.64	6.64	0.15%	30,798
Nov 28, 2025	6.61	6.64	6.47	6.63	6.63	0.30%	20,286
Nov 27, 2025	6.59	6.66	6.55	6.61	6.61	0.30%	23,186
Nov 26, 2025	6.61	6.66	6.42	6.59	6.59	0.15%	10,740
Nov 25, 2025	6.35	6.67	6.30	6.58	6.58	4.28%	41,203
Nov 24, 2025	6.22	6.35	6.22	6.31	6.31	1.12%	19,865
Nov 21, 2025	6.30	6.35	6.20	6.24	6.24	-1.42%	22,369
Nov 20, 2025	6.38	6.39	6.31	6.33	6.33	-0.78%	20,235
Nov 19, 2025	6.23	6.39	6.22	6.38	6.38	2.57%	53,625
Nov 18, 2025	6.39	6.39	6.22	6.22	6.22	-2.20%	44,646
Nov 17, 2025	6.33	6.50	6.20	6.36	6.36	-1.09%	53,720
Nov 14, 2025	6.47	6.56	6.39	6.43	6.43	-2.28%	39,504
Nov 13, 2025	6.66	6.66	6.48	6.58	6.58	-1.20%	25,563
Nov 12, 2025	6.68	6.70	6.46	6.66	6.66	-0.30%	36,642
Nov 10, 2025	6.64	6.70	6.53	6.68	6.68	0.60%	39,295
Nov 7, 2025	6.70	6.70	6.56	6.64	6.64	-0.75%	33,967
Nov 6, 2025	6.78	6.78	6.65	6.69	6.69	-1.33%	10,509
Nov 5, 2025	6.78	6.80	6.70	6.78	6.78	1.19%	11,224
Nov 4, 2025	6.85	6.85	6.67	6.70	6.70	-1.47%	20,632
Nov 3, 2025	6.73	6.85	6.71	6.80	6.80	1.49%	46,867
Oct 31, 2025	6.62	6.73	6.62	6.70	6.70	-	87,538
Oct 30, 2025	6.62	6.73	6.62	6.70	6.70	1.36%	51,486
Oct 29, 2025	6.69	6.69	6.52	6.61	6.61	-0.60%	31,256
Oct 28, 2025	6.67	6.75	6.65	6.65	6.65	-0.30%	27,575
Oct 27, 2025	6.79	6.80	6.67	6.67	6.67	-2.20%	27,822
Oct 24, 2025	6.81	6.85	6.51	6.82	6.82	-0.15%	71,221
Oct 23, 2025	6.85	6.91	6.83	6.83	6.83	-	18,969
Oct 22, 2025	6.85	6.92	6.83	6.83	6.83	-0.29%	40,787
Oct 21, 2025	6.90	6.90	6.81	6.85	6.85	-0.58%	19,336
Oct 20, 2025	6.79	6.90	6.79	6.89	6.89	2.84%	60,648
Oct 17, 2025	6.77	6.77	6.65	6.70	6.70	-0.30%	36,062
Oct 16, 2025	6.72	6.80	6.69	6.72	6.72	-	15,960
Oct 15, 2025	6.67	6.80	6.67	6.72	6.72	1.05%	35,137
Oct 14, 2025	6.80	6.80	6.65	6.65	6.65	-1.48%	34,660