Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 8.44
-0.04 (-0.47%)
Sep 12, 2025, 3:33 PM CET
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.30 | 8.54 | 8.30 | 8.36 | 8.36 | -1.42% | 18,266 |
| Sep 11, 2025 | 8.40 | 8.48 | 8.26 | 8.48 | 8.48 | 0.95% | 256,022 |
| Sep 10, 2025 | 8.42 | 8.58 | 8.28 | 8.40 | 8.40 | 0.96% | 735,962 |
| Sep 9, 2025 | 8.50 | 8.50 | 8.26 | 8.32 | 8.32 | -0.95% | 5,966 |
| Sep 8, 2025 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 2.69% | 581,830 |
| Sep 5, 2025 | 8.16 | 8.30 | 8.12 | 8.18 | 8.18 | -1.45% | 276,348 |
| Sep 4, 2025 | 8.18 | 8.30 | 8.16 | 8.30 | 8.30 | 1.47% | 2,697 |
| Sep 3, 2025 | 8.14 | 8.30 | 8.14 | 8.18 | 8.18 | -1.45% | 4,463 |
| Sep 2, 2025 | 8.18 | 8.32 | 8.18 | 8.30 | 8.30 | 1.97% | 5,938 |
| Sep 1, 2025 | 8.14 | 8.30 | 8.10 | 8.14 | 8.14 | - | 6,328 |
| Aug 29, 2025 | 8.14 | 8.24 | 8.14 | 8.14 | 8.14 | -1.45% | 11,393 |
| Aug 28, 2025 | 8.28 | 8.28 | 8.14 | 8.26 | 8.26 | -0.24% | 9,093 |
| Aug 27, 2025 | 8.32 | 8.38 | 8.22 | 8.28 | 8.28 | -1.19% | 7,438 |
| Aug 26, 2025 | 8.36 | 8.40 | 8.26 | 8.38 | 8.38 | 0.48% | 9,750 |
| Aug 25, 2025 | 8.12 | 8.34 | 8.12 | 8.34 | 8.34 | 2.96% | 19,100 |
| Aug 22, 2025 | 8.08 | 8.20 | 8.08 | 8.10 | 8.10 | -1.22% | 11,897 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.08 | 8.20 | 8.20 | - | 23,554 |
| Aug 20, 2025 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | 1.99% | 10,010 |
| Aug 19, 2025 | 8.04 | 8.10 | 8.04 | 8.04 | 8.04 | - | 3,127 |
| Aug 18, 2025 | 8.16 | 8.20 | 7.98 | 8.04 | 8.04 | -0.74% | 7,138 |
| Aug 14, 2025 | 8.16 | 8.18 | 7.98 | 8.10 | 8.10 | -0.25% | 4,478 |
| Aug 13, 2025 | 8.00 | 8.12 | 7.98 | 8.12 | 8.12 | 1.25% | 4,642 |
| Aug 12, 2025 | 8.02 | 8.10 | 8.02 | 8.02 | 8.02 | -0.74% | 4,240 |
| Aug 11, 2025 | 8.12 | 8.12 | 8.06 | 8.08 | 8.08 | 0.75% | 2,647 |
| Aug 8, 2025 | 8.02 | 8.20 | 8.02 | 8.02 | 8.02 | -0.25% | 4,553 |
| Aug 7, 2025 | 8.06 | 8.24 | 7.94 | 8.04 | 8.04 | - | 31,734 |
| Aug 6, 2025 | 7.66 | 8.04 | 7.66 | 8.04 | 8.04 | 4.15% | 45,616 |
| Aug 5, 2025 | 7.60 | 7.80 | 7.58 | 7.72 | 7.72 | 1.58% | 9,180 |
| Aug 4, 2025 | 7.60 | 7.74 | 7.60 | 7.60 | 7.60 | - | 1,605 |
| Aug 1, 2025 | 7.68 | 7.74 | 7.58 | 7.60 | 7.60 | -1.04% | 3,947 |
| Jul 31, 2025 | 7.68 | 7.80 | 7.58 | 7.68 | 7.68 | - | 4,313 |
| Jul 30, 2025 | 7.66 | 7.84 | 7.66 | 7.68 | 7.68 | - | 4,864 |
| Jul 29, 2025 | 7.64 | 7.82 | 7.62 | 7.68 | 7.68 | -1.54% | 6,891 |
| Jul 28, 2025 | 7.64 | 7.82 | 7.62 | 7.80 | 7.80 | 2.63% | 18,431 |
| Jul 25, 2025 | 7.58 | 7.62 | 7.58 | 7.60 | 7.60 | - | 1,478 |
| Jul 24, 2025 | 7.64 | 7.64 | 7.54 | 7.60 | 7.60 | 0.26% | 2,183 |
| Jul 23, 2025 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | -0.52% | 7,501 |
| Jul 22, 2025 | 7.50 | 7.62 | 7.48 | 7.62 | 7.62 | 1.60% | 5,194 |
| Jul 21, 2025 | 7.62 | 7.68 | 7.50 | 7.50 | 7.50 | -1.32% | 3,332 |
| Jul 18, 2025 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | -1.04% | 2,968 |
| Jul 17, 2025 | 7.64 | 7.68 | 7.46 | 7.68 | 7.68 | 0.52% | 4,380 |
| Jul 16, 2025 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | 2.41% | 3,849 |
| Jul 15, 2025 | 7.48 | 7.62 | 7.32 | 7.46 | 7.46 | -0.27% | 33,379 |
| Jul 14, 2025 | 7.32 | 7.48 | 7.32 | 7.48 | 7.48 | 1.91% | 5,195 |
| Jul 11, 2025 | 7.32 | 7.48 | 7.32 | 7.34 | 7.34 | -0.81% | 952 |
| Jul 10, 2025 | 7.28 | 7.46 | 7.28 | 7.40 | 7.40 | 1.93% | 1,929 |
| Jul 9, 2025 | 7.34 | 7.46 | 7.26 | 7.26 | 7.26 | -0.55% | 15,616 |
| Jul 8, 2025 | 7.30 | 7.32 | 7.24 | 7.30 | 7.30 | 0.83% | 3,011 |
| Jul 7, 2025 | 7.30 | 7.36 | 7.16 | 7.24 | 7.24 | -0.82% | 2,912 |
| Jul 4, 2025 | 7.30 | 7.44 | 7.06 | 7.30 | 7.30 | -4.70% | 12,122 |