Mostostal Zabrze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	6.40	6.40	6.32	6.40	6.40	0.79%	7,881
Aug 13, 2026	6.36	6.45	6.33	6.35	6.35	-0.78%	10,177
Aug 12, 2026	6.38	6.40	6.36	6.40	6.40	-	3,275
Aug 11, 2026	6.50	6.50	6.40	6.40	6.40	-1.54%	6,424
Aug 10, 2026	6.58	6.58	6.47	6.50	6.50	-1.37%	9,316
Aug 7, 2026	6.48	6.59	6.40	6.59	6.59	2.65%	51,298
Aug 6, 2026	6.17	6.50	6.16	6.42	6.42	3.72%	68,807
Aug 5, 2026	6.19	6.19	6.15	6.19	6.19	0.81%	5,137
Aug 4, 2026	6.20	6.27	6.11	6.14	6.14	-0.97%	14,611
Aug 3, 2026	6.14	6.22	6.09	6.20	6.20	0.98%	36,956
Jul 31, 2026	6.13	6.16	6.09	6.14	6.14	0.16%	9,886
Jul 30, 2026	6.15	6.17	6.10	6.13	6.13	-0.65%	14,287
Jul 29, 2026	6.11	6.17	6.11	6.17	6.17	0.98%	5,384
Jul 28, 2026	6.16	6.16	6.07	6.11	6.11	-0.16%	11,416
Jul 27, 2026	6.16	6.17	6.09	6.12	6.12	-0.65%	7,963
Jul 24, 2026	6.15	6.16	6.11	6.16	6.16	0.65%	8,083
Jul 23, 2026	6.10	6.20	6.07	6.12	6.12	0.49%	24,747
Jul 22, 2026	6.01	6.14	5.85	6.09	6.09	1.16%	41,418
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