Mostostal Zabrze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.12	6.12	6.02	6.02	6.02	-1.63%	63,703
Jul 20, 2026	6.11	6.15	6.09	6.12	6.12	-0.65%	16,008
Jul 17, 2026	6.12	6.20	6.08	6.16	6.16	0.65%	26,184
Jul 16, 2026	6.18	6.18	6.07	6.12	6.12	-0.97%	28,754
Jul 15, 2026	6.17	6.19	6.10	6.18	6.18	0.16%	31,608
Jul 14, 2026	6.25	6.25	6.15	6.17	6.17	-0.64%	39,769
Jul 13, 2026	6.34	6.38	6.21	6.21	6.21	-2.82%	47,234
Jul 10, 2026	6.40	6.41	6.35	6.39	6.39	-0.31%	11,754
Jul 9, 2026	6.45	6.45	6.34	6.41	6.41	-0.62%	9,659
Jul 8, 2026	6.47	6.50	6.39	6.45	6.45	-0.77%	18,071
Jul 7, 2026	6.46	6.52	6.45	6.50	6.50	0.62%	14,188
Jul 6, 2026	6.54	6.54	6.46	6.46	6.46	-0.62%	13,494
Jul 3, 2026	6.55	6.56	6.46	6.50	6.50	-0.61%	5,032
Jul 2, 2026	6.59	6.59	6.48	6.54	6.54	-0.76%	18,100
Jul 1, 2026	6.59	6.62	6.47	6.59	6.59	-0.15%	24,386
Jun 30, 2026	6.59	6.65	6.47	6.60	6.60	0.15%	21,118
Jun 29, 2026	6.41	6.59	6.40	6.59	6.59	2.81%	51,472
Jun 26, 2026	6.41	6.47	6.38	6.41	6.41	-	76,515
Jun 25, 2026	6.39	6.42	6.36	6.41	6.41	0.31%	5,904
Jun 24, 2026	6.43	6.43	6.32	6.39	6.39	-0.31%	18,479
Jun 23, 2026	6.40	6.42	6.36	6.41	6.41	-0.16%	4,057
Jun 22, 2026	6.41	6.45	6.40	6.42	6.42	-	2,809
Jun 19, 2026	6.37	6.45	6.35	6.42	6.42	0.31%	10,866
Jun 18, 2026	6.40	6.45	6.34	6.40	6.40	-	15,129
Jun 17, 2026	6.41	6.42	6.32	6.40	6.40	0.16%	17,155
Jun 16, 2026	6.34	6.41	6.34	6.39	6.39	1.11%	9,748
Jun 15, 2026	6.33	6.45	6.29	6.32	6.32	0.64%	27,429
Jun 12, 2026	6.29	6.33	6.26	6.28	6.28	-0.16%	12,630
Jun 11, 2026	6.37	6.37	6.23	6.29	6.29	-1.26%	14,487
Jun 10, 2026	6.35	6.38	6.22	6.37	6.37	0.31%	14,492
Jun 9, 2026	6.28	6.40	6.27	6.35	6.35	1.28%	26,398
Jun 8, 2026	6.36	6.36	6.18	6.27	6.27	-1.42%	32,948
Jun 5, 2026	6.56	6.56	6.35	6.36	6.36	-3.05%	43,138
Jun 3, 2026	6.68	6.68	6.53	6.56	6.56	-1.80%	33,275
Jun 2, 2026	6.61	6.70	6.48	6.68	6.68	1.06%	94,326
Jun 1, 2026	6.61	6.74	6.55	6.61	6.61	-0.30%	49,254
May 29, 2026	6.25	6.66	6.25	6.63	6.63	8.87%	154,145
May 28, 2026	6.06	6.17	6.05	6.09	6.09	-0.81%	13,898
May 27, 2026	6.13	6.19	6.02	6.14	6.14	-	40,428
May 26, 2026	6.28	6.28	6.14	6.14	6.14	-2.23%	11,760
May 25, 2026	6.29	6.29	6.10	6.28	6.28	-0.16%	36,016
May 22, 2026	6.12	6.32	6.12	6.29	6.29	2.11%	21,536
May 21, 2026	6.15	6.20	6.10	6.16	6.16	0.16%	23,359
May 20, 2026	6.15	6.23	6.08	6.15	6.15	-0.81%	57,371
May 19, 2026	6.35	6.37	6.03	6.20	6.20	-2.05%	48,809
May 18, 2026	6.40	6.40	6.31	6.33	6.33	-1.09%	22,335
May 15, 2026	6.53	6.54	6.40	6.40	6.40	-1.99%	9,987
May 14, 2026	6.42	6.53	6.30	6.53	6.53	1.71%	44,417
May 13, 2026	6.51	6.54	6.41	6.42	6.42	-0.77%	11,407
May 12, 2026	6.50	6.56	6.44	6.47	6.47	-0.46%	8,911