Murapol S.A. (WSE:MUR)
Poland · Delayed Price · Currency is PLN 39.10
-0.65 (-1.64%)
Aug 26, 2025, 5:02 PM CET
Murapol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 39.15 | 39.45 | 39.00 | 39.10 | 39.10 | -1.64% | 6,276 |
| Aug 25, 2025 | 39.00 | 39.80 | 38.90 | 39.75 | 39.75 | 1.92% | 3,940 |
| Aug 22, 2025 | 39.25 | 40.00 | 38.80 | 39.00 | 39.00 | -0.89% | 13,032 |
| Aug 21, 2025 | 39.50 | 39.50 | 39.35 | 39.35 | 39.35 | -0.38% | 2,625 |
| Aug 20, 2025 | 39.80 | 39.80 | 39.10 | 39.50 | 39.50 | -1.13% | 3,872 |
| Aug 19, 2025 | 39.70 | 39.95 | 39.20 | 39.95 | 39.95 | 1.14% | 5,793 |
| Aug 18, 2025 | 40.20 | 40.25 | 38.80 | 39.50 | 39.50 | -1.13% | 77,451 |
| Aug 14, 2025 | 39.95 | 40.30 | 39.35 | 39.95 | 39.95 | - | 84,671 |
| Aug 13, 2025 | 39.80 | 40.00 | 39.65 | 39.95 | 39.95 | 0.88% | 22,956 |
| Aug 12, 2025 | 40.15 | 40.15 | 39.60 | 39.60 | 39.60 | -0.75% | 10,304 |
| Aug 11, 2025 | 39.95 | 40.15 | 39.50 | 39.90 | 39.90 | -0.13% | 23,018 |
| Aug 8, 2025 | 39.65 | 40.40 | 39.65 | 39.95 | 39.95 | -1.11% | 2,510 |
| Aug 7, 2025 | 40.15 | 40.60 | 39.65 | 40.40 | 40.40 | 1.38% | 4,856 |
| Aug 6, 2025 | 39.25 | 40.15 | 39.25 | 39.85 | 39.85 | -0.13% | 1,705 |
| Aug 5, 2025 | 40.15 | 40.15 | 39.10 | 39.90 | 39.90 | -0.62% | 5,413 |
| Aug 4, 2025 | 39.60 | 40.15 | 39.50 | 40.15 | 40.15 | 1.13% | 12,050 |
| Aug 1, 2025 | 39.75 | 40.15 | 39.70 | 39.70 | 39.70 | -0.13% | 18,564 |
| Jul 31, 2025 | 39.80 | 40.20 | 39.75 | 39.75 | 39.75 | -0.13% | 18,871 |
| Jul 30, 2025 | 39.80 | 40.40 | 39.75 | 39.80 | 39.80 | - | 15,214 |
| Jul 29, 2025 | 40.70 | 40.70 | 39.75 | 39.80 | 39.80 | -2.45% | 7,546 |
| Jul 28, 2025 | 40.60 | 41.15 | 40.20 | 40.80 | 40.80 | 0.49% | 6,653 |
| Jul 25, 2025 | 40.90 | 41.25 | 40.60 | 40.60 | 40.60 | -0.25% | 15,568 |
| Jul 24, 2025 | 40.75 | 41.00 | 40.35 | 40.70 | 40.70 | -0.12% | 7,231 |
| Jul 23, 2025 | 40.80 | 40.90 | 40.55 | 40.75 | 40.75 | - | 2,492 |
| Jul 22, 2025 | 40.55 | 40.90 | 40.50 | 40.75 | 40.75 | 0.62% | 1,377 |
| Jul 21, 2025 | 41.00 | 41.05 | 40.45 | 40.50 | 40.50 | -1.22% | 2,282 |
| Jul 18, 2025 | 41.10 | 41.10 | 40.35 | 41.00 | 41.00 | -0.24% | 14,001 |
| Jul 17, 2025 | 40.85 | 41.30 | 40.00 | 41.10 | 41.10 | 0.49% | 20,098 |
| Jul 16, 2025 | 40.10 | 40.90 | 40.00 | 40.90 | 40.90 | 2.00% | 18,358 |
| Jul 15, 2025 | 39.35 | 40.45 | 39.35 | 40.10 | 40.10 | 3.08% | 33,603 |
| Jul 14, 2025 | 39.00 | 39.80 | 38.90 | 38.90 | 38.90 | -0.26% | 9,066 |
| Jul 11, 2025 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | -1.89% | 3,063 |
| Jul 10, 2025 | 39.65 | 39.80 | 38.80 | 39.75 | 39.75 | 1.15% | 15,470 |
| Jul 9, 2025 | 39.30 | 39.70 | 39.15 | 39.30 | 39.30 | - | 5,103 |
| Jul 8, 2025 | 39.00 | 39.40 | 39.00 | 39.30 | 39.30 | 0.51% | 3,767 |
| Jul 7, 2025 | 39.25 | 39.40 | 38.85 | 39.10 | 39.10 | -0.76% | 54,280 |
| Jul 4, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | 0.77% | 4,420 |
| Jul 3, 2025 | 39.25 | 39.25 | 39.00 | 39.10 | 39.10 | 0.26% | 4,963 |
| Jul 2, 2025 | 39.30 | 39.30 | 38.80 | 39.00 | 39.00 | -0.13% | 7,434 |
| Jul 1, 2025 | 39.25 | 39.45 | 39.05 | 39.05 | 39.05 | -0.13% | 2,423 |
| Jun 30, 2025 | 39.35 | 40.00 | 39.10 | 39.10 | 39.10 | -2.25% | 7,857 |
| Jun 27, 2025 | 38.80 | 40.05 | 38.70 | 40.00 | 40.00 | 3.09% | 94,894 |
| Jun 26, 2025 | 38.45 | 38.90 | 38.30 | 38.80 | 38.80 | 0.78% | 8,787 |
| Jun 25, 2025 | 38.70 | 38.70 | 38.05 | 38.50 | 38.50 | -0.52% | 4,891 |
| Jun 24, 2025 | 39.60 | 39.60 | 38.40 | 38.70 | 38.70 | -2.40% | 22,136 |
| Jun 23, 2025 | 39.90 | 39.90 | 39.10 | 39.65 | 39.65 | -0.63% | 15,981 |
| Jun 20, 2025 | 39.80 | 39.95 | 39.10 | 39.90 | 39.90 | 0.25% | 42,928 |
| Jun 18, 2025 | 38.05 | 40.60 | 38.05 | 39.80 | 39.80 | -0.50% | 13,262 |
| Jun 17, 2025 | 40.00 | 40.30 | 39.40 | 40.00 | 38.03 | 0.13% | 16,381 |
| Jun 16, 2025 | 40.80 | 40.80 | 39.65 | 39.95 | 37.98 | -1.84% | 8,733 |