Murapol S.A. (WSE:MUR)
Poland · Delayed Price · Currency is PLN 37.85
-1.00 (-2.57%)
Sep 16, 2025, 4:41 PM CET
Murapol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |