Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 6.34
-0.07 (-1.09%)
Oct 24, 2025, 3:45 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.32 | 6.47 | 6.27 | 6.42 | 6.42 | 0.16% | 667,828 |
| Oct 23, 2025 | 6.37 | 6.53 | 6.30 | 6.41 | 6.41 | -0.16% | 501,377 |
| Oct 22, 2025 | 6.63 | 6.69 | 6.34 | 6.42 | 6.42 | -3.75% | 1,607,920 |
| Oct 21, 2025 | 6.77 | 6.84 | 6.63 | 6.67 | 6.67 | -2.34% | 632,029 |
| Oct 20, 2025 | 6.80 | 6.94 | 6.71 | 6.83 | 6.83 | -0.58% | 788,861 |
| Oct 17, 2025 | 6.80 | 6.92 | 6.63 | 6.87 | 6.87 | 1.03% | 829,281 |
| Oct 16, 2025 | 6.95 | 6.98 | 6.76 | 6.80 | 6.80 | -1.45% | 788,008 |
| Oct 15, 2025 | 6.80 | 6.99 | 6.25 | 6.90 | 6.90 | 2.68% | 2,977,057 |
| Oct 14, 2025 | 7.70 | 7.95 | 6.64 | 6.72 | 6.72 | -12.73% | 6,463,954 |
| Oct 13, 2025 | 7.15 | 7.85 | 7.12 | 7.70 | 7.70 | 5.91% | 2,431,564 |
| Oct 10, 2025 | 7.15 | 7.36 | 7.12 | 7.27 | 7.27 | 0.14% | 657,806 |
| Oct 9, 2025 | 7.31 | 7.44 | 7.13 | 7.26 | 7.26 | -1.89% | 815,662 |
| Oct 8, 2025 | 7.23 | 7.55 | 7.06 | 7.40 | 7.40 | 2.78% | 1,462,708 |
| Oct 7, 2025 | 7.03 | 7.24 | 6.87 | 7.20 | 7.20 | 3.00% | 1,045,169 |
| Oct 6, 2025 | 7.63 | 7.80 | 6.87 | 6.99 | 6.99 | -5.54% | 3,233,043 |
| Oct 3, 2025 | 6.94 | 7.63 | 6.94 | 7.40 | 7.40 | 6.63% | 2,456,887 |
| Oct 2, 2025 | 7.11 | 7.37 | 6.93 | 6.94 | 6.94 | -1.98% | 1,080,376 |
| Oct 1, 2025 | 6.96 | 7.09 | 6.85 | 7.08 | 7.08 | 1.43% | 590,158 |
| Sep 30, 2025 | 7.06 | 7.09 | 6.92 | 6.98 | 6.98 | -1.13% | 275,006 |
| Sep 29, 2025 | 7.11 | 7.16 | 6.97 | 7.06 | 7.06 | 0.14% | 630,850 |
| Sep 26, 2025 | 6.72 | 7.16 | 6.72 | 7.05 | 7.05 | 3.07% | 826,907 |
| Sep 25, 2025 | 7.15 | 7.15 | 6.72 | 6.84 | 6.84 | -4.34% | 769,130 |
| Sep 24, 2025 | 7.16 | 7.31 | 6.92 | 7.15 | 7.15 | -1.24% | 1,142,486 |
| Sep 23, 2025 | 7.37 | 7.46 | 7.16 | 7.24 | 7.24 | -1.76% | 1,151,018 |
| Sep 22, 2025 | 7.50 | 7.76 | 7.05 | 7.37 | 7.37 | 1.80% | 3,206,827 |
| Sep 19, 2025 | 6.90 | 7.24 | 6.84 | 7.24 | 7.24 | 4.93% | 1,469,462 |
| Sep 18, 2025 | 6.85 | 7.32 | 6.73 | 6.90 | 6.90 | 0.88% | 2,547,612 |
| Sep 17, 2025 | 6.78 | 7.46 | 6.71 | 6.84 | 6.84 | 1.63% | 5,802,026 |
| Sep 16, 2025 | 6.75 | 6.90 | 6.57 | 6.73 | 6.73 | -0.30% | 2,328,361 |
| Sep 15, 2025 | 5.97 | 6.75 | 5.96 | 6.75 | 6.75 | 13.45% | 4,421,115 |
| Sep 12, 2025 | 5.88 | 6.16 | 5.70 | 5.95 | 5.95 | 1.71% | 1,844,496 |
| Sep 11, 2025 | 5.46 | 5.96 | 5.44 | 5.85 | 5.85 | 7.14% | 2,515,299 |
| Sep 10, 2025 | 5.42 | 5.53 | 5.12 | 5.46 | 5.46 | -1.62% | 1,980,431 |
| Sep 9, 2025 | 5.21 | 5.60 | 5.17 | 5.55 | 5.55 | 6.53% | 1,615,537 |
| Sep 8, 2025 | 5.11 | 5.24 | 5.00 | 5.21 | 5.21 | 2.76% | 1,028,584 |
| Sep 5, 2025 | 5.09 | 5.18 | 5.00 | 5.07 | 5.07 | 1.20% | 910,690 |
| Sep 4, 2025 | 4.99 | 5.32 | 4.86 | 5.01 | 5.01 | 0.80% | 2,175,965 |
| Sep 3, 2025 | 4.86 | 5.06 | 4.79 | 4.97 | 4.97 | 2.47% | 1,590,236 |
| Sep 2, 2025 | 4.60 | 4.85 | 4.57 | 4.85 | 4.85 | 6.83% | 1,134,747 |
| Sep 1, 2025 | 4.39 | 4.55 | 4.38 | 4.54 | 4.54 | 3.42% | 365,762 |
| Aug 29, 2025 | 4.42 | 4.46 | 4.34 | 4.39 | 4.39 | -0.68% | 261,964 |
| Aug 28, 2025 | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | -0.67% | 229,044 |
| Aug 27, 2025 | 4.54 | 4.54 | 4.42 | 4.45 | 4.45 | -1.77% | 280,988 |
| Aug 26, 2025 | 4.50 | 4.55 | 4.46 | 4.53 | 4.53 | 1.34% | 346,700 |
| Aug 25, 2025 | 4.84 | 4.85 | 4.45 | 4.47 | 4.47 | -0.67% | 1,338,644 |
| Aug 22, 2025 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | -1.10% | 401,507 |
| Aug 21, 2025 | 4.50 | 4.57 | 4.47 | 4.55 | 4.55 | 0.89% | 274,532 |
| Aug 20, 2025 | 4.64 | 4.68 | 4.51 | 4.51 | 4.51 | -2.17% | 314,873 |
| Aug 19, 2025 | 4.62 | 4.68 | 4.57 | 4.61 | 4.61 | -0.22% | 339,587 |
| Aug 18, 2025 | 4.53 | 4.62 | 4.42 | 4.62 | 4.62 | 2.44% | 259,980 |