Mostostal Zabrze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.70	6.74	6.65	6.70	6.70	-	30,497
Oct 22, 2026	6.67	6.73	6.62	6.70	6.70	1.21%	44,044
Oct 21, 2026	6.56	6.74	6.51	6.62	6.62	1.07%	60,626
Oct 20, 2026	6.67	6.68	6.51	6.55	6.55	-1.95%	53,121
Oct 19, 2026	6.70	6.70	6.59	6.68	6.68	-0.45%	51,929
Oct 16, 2026	6.72	6.75	6.61	6.71	6.71	-0.15%	67,112
Oct 15, 2026	6.73	6.80	6.69	6.72	6.72	-0.30%	109,354
Oct 14, 2026	6.70	6.75	6.67	6.74	6.74	0.75%	36,900
Oct 13, 2026	6.73	6.76	6.66	6.69	6.69	-0.15%	62,008
Oct 12, 2026	6.58	6.70	6.58	6.70	6.70	1.82%	54,914
Oct 9, 2026	6.67	6.68	6.54	6.58	6.58	-0.90%	66,814
Oct 8, 2026	6.67	6.70	6.57	6.64	6.64	-	37,571
Oct 7, 2026	6.67	6.80	6.58	6.64	6.64	0.76%	125,269
Oct 6, 2026	6.68	6.69	6.55	6.59	6.59	-1.05%	118,003
Oct 5, 2026	7.00	7.00	6.54	6.66	6.66	-5.13%	372,546
Oct 2, 2026	6.60	7.14	6.60	7.02	7.02	5.09%	237,856
Oct 1, 2026	6.52	6.86	6.48	6.68	6.68	2.77%	122,253
Sep 30, 2026	6.32	6.58	6.32	6.50	6.50	2.04%	59,762
Sep 29, 2026	6.41	6.41	6.28	6.37	6.37	0.47%	14,844
Sep 28, 2026	6.38	6.42	6.34	6.34	6.34	-	19,229
Sep 25, 2026	6.32	6.37	6.32	6.34	6.34	0.48%	21,225
Sep 24, 2026	6.37	6.37	6.31	6.31	6.31	-0.63%	6,763
Sep 23, 2026	6.40	6.40	6.31	6.35	6.35	-0.78%	15,127
Sep 22, 2026	6.35	6.40	6.31	6.40	6.40	0.79%	37,089
Sep 21, 2026	6.36	6.39	6.29	6.35	6.35	0.16%	15,847
Sep 18, 2026	6.29	6.34	6.24	6.34	6.34	0.96%	17,504
Sep 17, 2026	6.31	6.32	6.21	6.28	6.28	-	26,844
Sep 16, 2026	6.28	6.31	6.21	6.28	6.28	-	11,373
Sep 15, 2026	6.32	6.32	6.20	6.28	6.28	0.48%	9,074
Sep 14, 2026	6.33	6.36	6.25	6.25	6.25	-1.26%	20,950
Sep 11, 2026	6.27	6.36	6.09	6.33	6.33	-0.31%	76,035
Sep 10, 2026	6.39	6.43	6.25	6.35	6.35	-1.24%	39,192
Sep 9, 2026	6.30	6.52	6.29	6.43	6.43	1.42%	16,803
Sep 8, 2026	6.40	6.46	6.28	6.34	6.34	-0.94%	66,272
Sep 7, 2026	6.59	6.60	6.40	6.40	6.40	-2.74%	57,981
Sep 4, 2026	6.56	6.65	6.56	6.58	6.58	0.30%	19,295
Sep 3, 2026	6.66	6.66	6.55	6.56	6.56	-1.65%	28,988
Sep 2, 2026	6.68	6.74	6.52	6.67	6.67	0.15%	76,027
Sep 1, 2026	6.35	6.69	6.31	6.66	6.66	4.88%	115,612
Aug 31, 2026	6.20	6.42	6.11	6.35	6.35	2.42%	48,617
Aug 28, 2026	6.15	6.21	6.12	6.20	6.20	0.81%	7,258
Aug 27, 2026	6.28	6.28	6.11	6.15	6.15	-1.44%	15,122
Aug 26, 2026	6.24	6.25	6.16	6.24	6.24	1.30%	5,021
Aug 25, 2026	6.20	6.25	6.12	6.16	6.16	0.33%	8,923
Aug 24, 2026	6.29	6.29	6.10	6.14	6.14	-2.07%	32,851
Aug 21, 2026	6.23	6.33	6.23	6.27	6.27	-0.48%	5,988
Aug 20, 2026	6.26	6.33	6.25	6.30	6.30	0.64%	5,490
Aug 19, 2026	6.22	6.36	6.22	6.26	6.26	-0.16%	5,060
Aug 18, 2026	6.38	6.38	6.21	6.27	6.27	-1.10%	22,566
Aug 17, 2026	6.42	6.42	6.34	6.34	6.34	-0.94%	13,330