Murapol S.A. (WSE:MUR)
Poland · Delayed Price · Currency is PLN 38.90
-0.20 (-0.51%)
Oct 6, 2025, 5:00 PM CET
Murapol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 39.10 | 39.15 | 38.20 | 38.90 | 38.90 | -0.51% | 12,386 |
| Oct 3, 2025 | 38.45 | 39.10 | 38.20 | 39.10 | 39.10 | 1.82% | 8,801 |
| Oct 2, 2025 | 38.50 | 39.45 | 38.00 | 38.40 | 38.40 | -0.13% | 401,151 |
| Oct 1, 2025 | 38.20 | 38.45 | 37.25 | 38.45 | 38.45 | 2.12% | 37,720 |
| Sep 30, 2025 | 37.65 | 37.65 | 37.00 | 37.65 | 37.65 | - | 7,052 |
| Sep 29, 2025 | 38.50 | 38.50 | 36.80 | 37.65 | 37.65 | -1.95% | 66,208 |
| Sep 26, 2025 | 37.45 | 38.50 | 36.90 | 38.40 | 38.40 | 3.78% | 397,993 |
| Sep 25, 2025 | 37.55 | 37.55 | 36.80 | 37.00 | 37.00 | -0.54% | 89,154 |
| Sep 24, 2025 | 37.60 | 38.80 | 37.00 | 37.20 | 37.20 | 0.54% | 84,300 |
| Sep 23, 2025 | 37.70 | 38.00 | 37.00 | 37.00 | 37.00 | -0.80% | 8,182 |
| Sep 22, 2025 | 37.10 | 37.55 | 36.90 | 37.30 | 37.30 | -0.80% | 6,015 |
| Sep 19, 2025 | 37.10 | 37.95 | 36.90 | 37.60 | 37.60 | 0.94% | 40,499 |
| Sep 18, 2025 | 37.05 | 37.50 | 36.80 | 37.25 | 37.25 | 0.68% | 34,943 |
| Sep 17, 2025 | 37.70 | 38.00 | 36.60 | 37.00 | 37.00 | -1.86% | 37,675 |
| Sep 16, 2025 | 39.55 | 39.70 | 37.05 | 37.70 | 37.70 | -2.96% | 10,823 |
| Sep 15, 2025 | 38.40 | 39.50 | 38.40 | 38.85 | 38.85 | 1.44% | 6,186 |
| Sep 12, 2025 | 38.90 | 38.95 | 38.05 | 38.30 | 38.30 | -1.42% | 6,114 |
| Sep 11, 2025 | 37.85 | 38.85 | 37.85 | 38.85 | 38.85 | 2.78% | 6,301 |
| Sep 10, 2025 | 38.35 | 38.35 | 36.55 | 37.80 | 37.80 | -0.53% | 49,303 |
| Sep 9, 2025 | 38.65 | 38.65 | 37.60 | 38.00 | 38.00 | -0.52% | 10,426 |
| Sep 8, 2025 | 38.30 | 39.10 | 38.00 | 38.20 | 38.20 | -0.26% | 10,447 |
| Sep 5, 2025 | 39.65 | 39.75 | 37.90 | 38.30 | 38.30 | -2.05% | 13,081 |
| Sep 4, 2025 | 38.65 | 39.75 | 38.60 | 39.10 | 39.10 | 1.56% | 18,477 |
| Sep 3, 2025 | 37.60 | 38.50 | 37.60 | 38.50 | 38.50 | 1.32% | 14,122 |
| Sep 2, 2025 | 37.65 | 38.35 | 37.50 | 38.00 | 38.00 | -0.78% | 8,444 |
| Sep 1, 2025 | 38.60 | 39.35 | 37.75 | 38.30 | 38.30 | -0.91% | 34,134 |
| Aug 29, 2025 | 38.95 | 39.40 | 38.65 | 38.65 | 38.65 | -0.26% | 2,391 |
| Aug 28, 2025 | 39.15 | 40.10 | 38.65 | 38.75 | 38.75 | -1.65% | 11,168 |
| Aug 27, 2025 | 39.35 | 39.40 | 39.00 | 39.40 | 39.40 | 0.77% | 8,005 |
| Aug 26, 2025 | 39.15 | 39.45 | 39.00 | 39.10 | 39.10 | -1.64% | 7,010 |
| 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 |