Mostostal Zabrze S.A. (WSE:MSZ)
Poland · Delayed Price · Currency is PLN 6.26
-0.12 (-1.88%)
Aug 29, 2025, 4:37 PM CET
Mostostal Zabrze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.38 | 6.38 | 6.22 | 6.28 | 6.28 | -1.57% | 15,381 |
| 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 |
| Jul 31, 2025 | 6.27 | 6.30 | 6.19 | 6.30 | 6.30 | 0.80% | 42,884 |
| Jul 30, 2025 | 6.23 | 6.30 | 6.17 | 6.25 | 6.25 | 0.32% | 39,309 |
| Jul 29, 2025 | 6.15 | 6.25 | 6.15 | 6.23 | 6.23 | 1.80% | 63,977 |
| Jul 28, 2025 | 6.05 | 6.18 | 6.05 | 6.12 | 6.12 | 1.49% | 61,529 |
| Jul 25, 2025 | 6.00 | 6.04 | 5.98 | 6.03 | 6.03 | 0.84% | 13,714 |
| Jul 24, 2025 | 6.02 | 6.03 | 5.98 | 5.98 | 5.98 | -0.33% | 28,262 |
| Jul 23, 2025 | 6.02 | 6.07 | 5.98 | 6.00 | 6.00 | -0.99% | 28,993 |
| Jul 22, 2025 | 6.07 | 6.11 | 6.06 | 6.06 | 6.06 | -0.82% | 13,868 |
| Jul 21, 2025 | 5.97 | 6.12 | 5.95 | 6.11 | 6.11 | 2.35% | 29,657 |
| Jul 18, 2025 | 5.98 | 5.99 | 5.91 | 5.97 | 5.97 | 0.17% | 13,421 |
| Jul 17, 2025 | 5.99 | 5.99 | 5.93 | 5.96 | 5.96 | - | 6,872 |
| Jul 16, 2025 | 6.11 | 6.12 | 5.95 | 5.96 | 5.96 | -2.13% | 24,828 |
| Jul 15, 2025 | 6.00 | 6.12 | 6.00 | 6.09 | 6.09 | 0.16% | 22,094 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.95 | 6.08 | 6.08 | 1.67% | 46,666 |
| Jul 11, 2025 | 5.89 | 6.03 | 5.84 | 5.98 | 5.98 | 1.53% | 55,244 |
| Jul 10, 2025 | 5.70 | 5.89 | 5.69 | 5.89 | 5.89 | 3.33% | 80,621 |
| Jul 9, 2025 | 5.69 | 5.70 | 5.67 | 5.70 | 5.70 | - | 44,648 |
| Jul 8, 2025 | 5.69 | 5.70 | 5.67 | 5.70 | 5.70 | 0.35% | 24,777 |
| Jul 7, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | 5.68 | -0.35% | 8,501 |
| Jul 4, 2025 | 5.72 | 5.75 | 5.64 | 5.70 | 5.70 | -0.35% | 52,339 |
| Jul 3, 2025 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -1.21% | 20,319 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.66 | 5.79 | 5.79 | -0.17% | 29,922 |
| Jul 1, 2025 | 5.81 | 5.90 | 5.75 | 5.80 | 5.80 | 1.22% | 30,234 |
| Jun 30, 2025 | 5.82 | 5.82 | 5.63 | 5.73 | 5.73 | -1.38% | 107,611 |
| Jun 27, 2025 | 5.84 | 5.84 | 5.80 | 5.81 | 5.81 | -0.51% | 32,186 |
| Jun 26, 2025 | 5.86 | 5.86 | 5.80 | 5.84 | 5.84 | -0.34% | 30,350 |
| Jun 25, 2025 | 5.78 | 5.89 | 5.78 | 5.86 | 5.86 | 1.74% | 28,070 |
| Jun 24, 2025 | 5.88 | 5.95 | 5.76 | 5.76 | 5.76 | -2.04% | 51,097 |
| Jun 23, 2025 | 5.92 | 5.98 | 5.88 | 5.88 | 5.88 | -0.51% | 34,004 |
| Jun 20, 2025 | 5.95 | 6.02 | 5.91 | 5.91 | 5.91 | -1.17% | 17,787 |