Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 6.76
-0.04 (-0.59%)
Jul 24, 2026, 5:01 PM CET
Polimex-Mostostal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.66 | 6.83 | 6.60 | 6.80 | 6.80 | 1.04% | 670,658 |
| Jul 22, 2026 | 6.72 | 6.85 | 6.67 | 6.73 | 6.73 | -0.74% | 492,430 |
| Jul 21, 2026 | 6.39 | 6.78 | 6.39 | 6.78 | 6.78 | 5.53% | 728,694 |
| Jul 20, 2026 | 6.56 | 6.60 | 6.37 | 6.43 | 6.43 | -1.91% | 495,306 |
| Jul 17, 2026 | 6.71 | 6.79 | 6.53 | 6.55 | 6.55 | -3.25% | 635,295 |
| Jul 16, 2026 | 6.65 | 6.83 | 6.58 | 6.77 | 6.77 | 1.80% | 963,600 |
| Jul 15, 2026 | 6.29 | 6.68 | 6.22 | 6.65 | 6.65 | 7.00% | 1,975,132 |
| Jul 14, 2026 | 6.79 | 6.79 | 6.20 | 6.22 | 6.22 | -7.51% | 2,244,902 |
| Jul 13, 2026 | 6.73 | 6.87 | 6.70 | 6.72 | 6.72 | -0.59% | 387,780 |
| Jul 10, 2026 | 6.78 | 6.92 | 6.74 | 6.76 | 6.76 | 0.15% | 479,656 |
| Jul 9, 2026 | 6.78 | 6.97 | 6.56 | 6.75 | 6.75 | 0.75% | 863,439 |
| Jul 8, 2026 | 7.05 | 7.05 | 6.55 | 6.70 | 6.70 | -4.96% | 2,415,631 |
| Jul 7, 2026 | 7.21 | 7.21 | 7.01 | 7.05 | 7.05 | -2.08% | 1,122,171 |
| Jul 6, 2026 | 7.42 | 7.42 | 7.16 | 7.20 | 7.20 | -2.77% | 896,542 |
| Jul 3, 2026 | 7.62 | 7.67 | 7.41 | 7.41 | 7.41 | -2.37% | 360,820 |
| Jul 2, 2026 | 7.47 | 7.60 | 7.37 | 7.59 | 7.59 | 1.34% | 479,928 |
| Jul 1, 2026 | 7.57 | 7.66 | 7.10 | 7.49 | 7.49 | -2.79% | 839,976 |
| Jun 30, 2026 | 7.52 | 7.75 | 7.44 | 7.70 | 7.70 | 3.01% | 388,886 |
| Jun 29, 2026 | 7.60 | 7.68 | 7.36 | 7.48 | 7.48 | -1.77% | 716,906 |
| Jun 26, 2026 | 7.69 | 7.72 | 7.30 | 7.61 | 7.61 | -0.07% | 1,065,787 |
| Jun 25, 2026 | 7.87 | 7.90 | 7.43 | 7.62 | 7.62 | -2.56% | 964,291 |
| Jun 24, 2026 | 7.81 | 7.89 | 7.66 | 7.82 | 7.82 | 0.06% | 502,063 |
| Jun 23, 2026 | 7.97 | 7.97 | 7.72 | 7.81 | 7.81 | -2.19% | 477,893 |
| Jun 22, 2026 | 7.95 | 8.16 | 7.88 | 7.99 | 7.99 | 1.59% | 496,257 |
| Jun 19, 2026 | 8.05 | 8.05 | 7.85 | 7.86 | 7.86 | -1.38% | 432,312 |
| Jun 18, 2026 | 8.28 | 8.38 | 7.97 | 7.97 | 7.97 | -2.80% | 532,267 |
| Jun 17, 2026 | 7.90 | 8.37 | 7.83 | 8.20 | 8.20 | 4.46% | 1,374,831 |
| Jun 16, 2026 | 7.96 | 8.04 | 7.81 | 7.85 | 7.85 | -0.38% | 711,995 |
| Jun 15, 2026 | 7.59 | 8.07 | 7.58 | 7.88 | 7.88 | 6.49% | 1,454,536 |
| Jun 12, 2026 | 7.29 | 7.58 | 7.29 | 7.40 | 7.40 | 2.78% | 617,656 |
| Jun 11, 2026 | 7.13 | 7.28 | 7.13 | 7.20 | 7.20 | 0.98% | 304,010 |
| Jun 10, 2026 | 7.43 | 7.44 | 7.08 | 7.13 | 7.13 | -3.91% | 1,115,750 |
| Jun 9, 2026 | 7.47 | 7.58 | 7.36 | 7.42 | 7.42 | -1.07% | 563,781 |
| Jun 8, 2026 | 7.68 | 7.69 | 7.41 | 7.50 | 7.50 | -3.41% | 472,064 |
| Jun 5, 2026 | 7.70 | 7.82 | 7.55 | 7.77 | 7.77 | 0.58% | 381,808 |
| Jun 3, 2026 | 7.88 | 8.00 | 7.54 | 7.72 | 7.72 | -0.96% | 699,512 |
| Jun 2, 2026 | 7.54 | 7.81 | 7.52 | 7.80 | 7.80 | 3.66% | 683,574 |
| Jun 1, 2026 | 7.83 | 7.83 | 7.51 | 7.52 | 7.52 | -3.96% | 861,570 |
| May 29, 2026 | 7.98 | 8.02 | 7.83 | 7.83 | 7.83 | -0.89% | 386,021 |
| May 28, 2026 | 7.95 | 7.98 | 7.84 | 7.90 | 7.90 | -0.57% | 891,855 |
| May 27, 2026 | 8.00 | 8.13 | 7.86 | 7.95 | 7.95 | -0.63% | 690,149 |
| May 26, 2026 | 8.05 | 8.10 | 7.86 | 8.00 | 8.00 | -0.68% | 637,997 |
| May 25, 2026 | 7.77 | 8.05 | 7.71 | 8.05 | 8.05 | 4.75% | 780,232 |
| May 22, 2026 | 7.84 | 7.86 | 7.49 | 7.69 | 7.69 | -1.85% | 772,823 |
| May 21, 2026 | 7.80 | 7.89 | 7.70 | 7.83 | 7.83 | 0.38% | 415,110 |
| May 20, 2026 | 7.68 | 7.87 | 7.48 | 7.80 | 7.80 | 2.63% | 834,531 |
| May 19, 2026 | 8.08 | 8.08 | 7.58 | 7.60 | 7.60 | -5.24% | 1,083,481 |
| May 18, 2026 | 7.90 | 8.08 | 7.82 | 8.02 | 8.02 | 2.04% | 646,638 |
| May 15, 2026 | 8.08 | 8.11 | 7.77 | 7.86 | 7.86 | -3.02% | 934,126 |
| May 14, 2026 | 8.15 | 8.27 | 8.05 | 8.11 | 8.11 | 1.69% | 537,286 |