Murapol S.A. (WSE:MUR)
Poland · Delayed Price · Currency is PLN 39.10
+0.05 (0.13%)
Nov 13, 2025, 5:00 PM CET
Murapol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 39.25 | 39.40 | 39.00 | 39.10 | 39.10 | 0.13% | 13,365 |
| Nov 12, 2025 | 38.70 | 39.25 | 38.70 | 39.05 | 39.05 | 1.03% | 11,899 |
| Nov 10, 2025 | 39.15 | 39.40 | 38.65 | 38.65 | 38.65 | -1.15% | 11,291 |
| Nov 7, 2025 | 38.45 | 39.10 | 38.20 | 39.10 | 39.10 | 1.69% | 22,219 |
| Nov 6, 2025 | 37.35 | 38.65 | 37.35 | 38.45 | 38.45 | 2.95% | 18,205 |
| Nov 5, 2025 | 37.50 | 37.80 | 37.30 | 37.35 | 37.35 | -1.45% | 80,971 |
| Nov 4, 2025 | 37.20 | 37.90 | 37.20 | 37.90 | 37.90 | 0.66% | 9,424 |
| Nov 3, 2025 | 37.50 | 37.90 | 37.20 | 37.65 | 37.65 | 1.07% | 6,008 |
| Oct 31, 2025 | 37.50 | 37.55 | 37.05 | 37.25 | 37.25 | -0.67% | 57,194 |
| Oct 30, 2025 | 37.55 | 37.70 | 36.70 | 37.50 | 37.50 | -0.13% | 6,954 |
| Oct 29, 2025 | 37.00 | 37.55 | 37.00 | 37.55 | 37.55 | 1.49% | 3,677 |
| Oct 28, 2025 | 36.30 | 37.05 | 36.30 | 37.00 | 37.00 | 0.68% | 33,595 |
| Oct 27, 2025 | 36.50 | 36.90 | 36.30 | 36.75 | 36.75 | 0.27% | 17,385 |
| Oct 24, 2025 | 37.00 | 37.25 | 36.50 | 36.65 | 36.65 | -0.95% | 18,585 |
| Oct 23, 2025 | 37.15 | 37.15 | 36.50 | 37.00 | 37.00 | -0.40% | 98,758 |
| Oct 22, 2025 | 36.55 | 37.15 | 36.55 | 37.15 | 37.15 | 1.64% | 6,315 |
| Oct 21, 2025 | 37.05 | 37.20 | 36.55 | 36.55 | 36.55 | -0.81% | 5,072 |
| Oct 20, 2025 | 37.00 | 37.30 | 36.25 | 36.85 | 36.85 | -1.34% | 5,009 |
| Oct 17, 2025 | 37.70 | 37.70 | 36.75 | 37.35 | 37.35 | -0.80% | 5,417 |
| Oct 16, 2025 | 37.25 | 37.75 | 37.15 | 37.65 | 37.65 | 1.07% | 4,254 |
| Oct 15, 2025 | 36.35 | 37.55 | 36.35 | 37.25 | 37.25 | 2.19% | 10,800 |
| Oct 14, 2025 | 37.20 | 37.60 | 36.45 | 36.45 | 36.45 | -1.49% | 13,803 |
| Oct 13, 2025 | 37.15 | 37.15 | 36.85 | 37.00 | 37.00 | -0.27% | 8,535 |
| Oct 10, 2025 | 37.00 | 37.20 | 36.80 | 37.10 | 37.10 | 0.54% | 41,649 |
| Oct 9, 2025 | 37.70 | 38.30 | 36.90 | 36.90 | 36.90 | -3.40% | 38,536 |
| Oct 8, 2025 | 38.80 | 39.00 | 37.65 | 38.20 | 38.20 | -1.04% | 15,641 |
| Oct 7, 2025 | 38.25 | 38.70 | 37.50 | 38.60 | 38.60 | -0.77% | 28,848 |
| 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 |