Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 8.82
-0.06 (-0.68%)
Oct 10, 2025, 5:00 PM CET
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.86 | 8.86 | 8.74 | 8.82 | 8.82 | -0.68% | 424 |
| Oct 9, 2025 | 8.72 | 8.88 | 8.68 | 8.88 | 8.88 | 1.83% | 3,301 |
| Oct 8, 2025 | 8.86 | 8.86 | 8.68 | 8.72 | 8.72 | -1.58% | 4,523 |
| Oct 7, 2025 | 8.90 | 8.90 | 8.76 | 8.86 | 8.86 | -0.45% | 7,530 |
| Oct 6, 2025 | 8.76 | 8.90 | 8.74 | 8.90 | 8.90 | 1.14% | 2,112 |
| Oct 3, 2025 | 8.96 | 8.96 | 8.76 | 8.80 | 8.80 | -1.79% | 6,855 |
| Oct 2, 2025 | 8.70 | 8.96 | 8.70 | 8.96 | 8.96 | 2.05% | 20,293 |
| Oct 1, 2025 | 8.72 | 8.78 | 8.70 | 8.78 | 8.78 | 0.69% | 6,734 |
| Sep 30, 2025 | 8.80 | 8.82 | 8.72 | 8.72 | 8.72 | -0.91% | 16,404 |
| Sep 29, 2025 | 8.78 | 8.80 | 8.64 | 8.80 | 8.80 | 0.23% | 29,576 |
| Sep 26, 2025 | 8.64 | 8.80 | 8.64 | 8.78 | 8.78 | 1.62% | 10,748 |
| Sep 25, 2025 | 8.64 | 8.76 | 8.64 | 8.64 | 8.64 | -0.69% | 5,585 |
| Sep 24, 2025 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -2.03% | 11,997 |
| Sep 23, 2025 | 8.64 | 8.90 | 8.64 | 8.88 | 8.88 | 1.37% | 20,452 |
| Sep 22, 2025 | 8.72 | 8.76 | 8.58 | 8.76 | 8.76 | 0.69% | 16,783 |
| Sep 19, 2025 | 8.52 | 8.76 | 8.52 | 8.70 | 8.70 | 0.23% | 7,830 |
| Sep 18, 2025 | 8.62 | 8.74 | 8.60 | 8.68 | 8.68 | 0.93% | 19,036 |
| Sep 17, 2025 | 8.44 | 8.62 | 8.44 | 8.60 | 8.60 | 1.90% | 22,673 |
| Sep 16, 2025 | 8.34 | 8.48 | 8.32 | 8.44 | 8.44 | 1.44% | 5,878 |
| Sep 15, 2025 | 8.36 | 8.40 | 8.32 | 8.32 | 8.32 | -0.48% | 19,238 |
| 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 |