Mostostal Zabrze Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	6.50	6.59	6.41	6.50	6.50	0.15%	38,815
May 8, 2026	6.56	6.56	6.42	6.49	6.49	-0.15%	29,241
May 7, 2026	6.59	6.60	6.47	6.50	6.50	-1.37%	12,988
May 6, 2026	6.47	6.63	6.47	6.59	6.59	2.17%	13,549
May 5, 2026	6.50	6.54	6.41	6.45	6.45	-0.77%	15,311
May 4, 2026	6.58	6.60	6.44	6.50	6.50	-1.22%	26,031
Apr 30, 2026	6.52	6.60	6.46	6.58	6.58	-0.30%	15,625
Apr 29, 2026	6.60	6.62	6.52	6.60	6.60	-	21,768
Apr 28, 2026	6.63	6.66	6.56	6.60	6.60	-0.60%	29,715
Apr 27, 2026	6.65	6.73	6.62	6.64	6.64	-1.04%	39,163
Apr 24, 2026	6.72	6.72	6.62	6.71	6.71	-0.15%	33,725
Apr 23, 2026	6.54	6.72	6.53	6.72	6.72	2.75%	44,979
Apr 22, 2026	6.72	6.75	6.54	6.54	6.54	-2.53%	44,837
Apr 21, 2026	6.88	6.88	6.62	6.71	6.71	-2.47%	62,028
Apr 20, 2026	6.95	6.97	6.80	6.88	6.88	-0.58%	50,997
Apr 17, 2026	6.57	6.95	6.57	6.92	6.92	5.17%	145,163
Apr 16, 2026	6.55	6.59	6.51	6.58	6.58	0.77%	70,500
Apr 15, 2026	6.61	6.66	6.45	6.53	6.53	-1.21%	76,479
Apr 14, 2026	6.50	6.68	6.40	6.61	6.61	-4.76%	253,276
Apr 13, 2026	6.68	7.24	6.68	6.94	6.94	4.36%	99,295
Apr 10, 2026	6.70	6.70	6.57	6.65	6.65	-0.75%	27,723
Apr 9, 2026	6.70	6.70	6.50	6.70	6.70	0.75%	55,149
Apr 8, 2026	6.53	6.75	6.50	6.65	6.65	3.91%	92,734
Apr 7, 2026	6.10	6.64	6.05	6.40	6.40	5.79%	135,954
Apr 2, 2026	6.08	6.08	5.94	6.05	6.05	-0.49%	17,493
Apr 1, 2026	5.71	6.12	5.71	6.08	6.08	6.48%	118,056
Mar 31, 2026	5.64	5.73	5.64	5.71	5.71	1.24%	15,479
Mar 30, 2026	5.75	5.85	5.58	5.64	5.64	-2.42%	43,875
Mar 27, 2026	5.82	5.87	5.74	5.78	5.78	-1.70%	14,764
Mar 26, 2026	5.75	5.90	5.75	5.88	5.88	2.26%	9,876
Mar 25, 2026	5.70	5.96	5.57	5.75	5.75	0.88%	40,695
Mar 24, 2026	5.70	5.73	5.60	5.70	5.70	0.71%	7,454
Mar 23, 2026	5.85	5.85	5.56	5.66	5.66	-3.25%	47,049