Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 7.41
-0.10 (-1.27%)
Oct 15, 2026, 12:54 PM CET
Polimex-Mostostal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.44 | 7.45 | 7.37 | 7.41 | 7.41 | -1.27% | 217,559 |
| Oct 14, 2026 | 7.49 | 7.57 | 7.39 | 7.50 | 7.50 | 1.63% | 417,801 |
| Oct 13, 2026 | 7.27 | 7.58 | 7.27 | 7.38 | 7.38 | 1.51% | 589,891 |
| Oct 12, 2026 | 7.31 | 7.39 | 7.24 | 7.27 | 7.27 | -0.21% | 269,555 |
| Oct 9, 2026 | 7.17 | 7.37 | 7.17 | 7.29 | 7.29 | 1.75% | 299,319 |
| Oct 8, 2026 | 7.20 | 7.25 | 7.02 | 7.16 | 7.16 | -2.72% | 673,136 |
| Oct 7, 2026 | 7.26 | 7.49 | 7.26 | 7.36 | 7.36 | 1.38% | 321,282 |
| Oct 6, 2026 | 7.15 | 7.36 | 7.15 | 7.26 | 7.26 | 1.54% | 365,037 |
| Oct 5, 2026 | 7.49 | 7.49 | 7.14 | 7.15 | 7.15 | -3.38% | 365,361 |
| Oct 2, 2026 | 7.27 | 7.45 | 7.16 | 7.40 | 7.40 | 2.71% | 576,475 |
| Oct 1, 2026 | 7.18 | 7.28 | 7.05 | 7.21 | 7.21 | 0.49% | 312,783 |
| Sep 30, 2026 | 7.10 | 7.20 | 7.06 | 7.17 | 7.17 | 1.13% | 297,956 |
| Sep 29, 2026 | 7.10 | 7.18 | 7.05 | 7.09 | 7.09 | 0.71% | 368,407 |
| Sep 28, 2026 | 7.18 | 7.26 | 7.02 | 7.04 | 7.04 | -1.95% | 568,007 |
| Sep 25, 2026 | 7.62 | 7.63 | 7.17 | 7.18 | 7.18 | -4.33% | 1,013,448 |
| Sep 24, 2026 | 6.98 | 7.59 | 6.89 | 7.51 | 7.51 | 8.45% | 2,162,611 |
| Sep 23, 2026 | 6.91 | 7.11 | 6.91 | 6.92 | 6.92 | 0.14% | 501,014 |
| Sep 22, 2026 | 6.98 | 7.01 | 6.88 | 6.91 | 6.91 | -0.86% | 324,843 |
| Sep 21, 2026 | 6.92 | 7.02 | 6.88 | 6.97 | 6.97 | 1.60% | 448,881 |
| Sep 18, 2026 | 7.07 | 7.08 | 6.84 | 6.86 | 6.86 | -2.83% | 581,641 |
| Sep 17, 2026 | 6.89 | 7.08 | 6.87 | 7.06 | 7.06 | 3.07% | 313,845 |
| Sep 16, 2026 | 6.98 | 6.98 | 6.78 | 6.85 | 6.85 | -1.08% | 454,088 |
| Sep 15, 2026 | 7.13 | 7.13 | 6.85 | 6.93 | 6.93 | -1.63% | 607,845 |
| Sep 14, 2026 | 7.07 | 7.19 | 7.02 | 7.04 | 7.04 | -0.14% | 334,299 |
| Sep 11, 2026 | 7.17 | 7.25 | 7.05 | 7.05 | 7.05 | -1.47% | 385,311 |
| Sep 10, 2026 | 7.39 | 7.47 | 7.14 | 7.16 | 7.16 | -3.05% | 553,847 |
| Sep 9, 2026 | 7.30 | 7.48 | 7.21 | 7.38 | 7.38 | 2.50% | 499,354 |
| Sep 8, 2026 | 7.30 | 7.37 | 7.20 | 7.20 | 7.20 | 0.63% | 473,293 |
| Sep 7, 2026 | 7.12 | 7.32 | 7.05 | 7.16 | 7.16 | 1.63% | 485,833 |
| Sep 4, 2026 | 7.07 | 7.20 | 7.01 | 7.04 | 7.04 | -0.85% | 348,787 |
| Sep 3, 2026 | 7.15 | 7.16 | 7.04 | 7.10 | 7.10 | -1.05% | 303,253 |
| Sep 2, 2026 | 6.95 | 7.22 | 6.88 | 7.18 | 7.18 | 3.39% | 793,905 |
| Sep 1, 2026 | 7.25 | 7.32 | 6.83 | 6.94 | 6.94 | -4.28% | 1,008,550 |
| Aug 31, 2026 | 7.62 | 7.62 | 7.18 | 7.25 | 7.25 | -6.63% | 1,517,508 |
| Aug 28, 2026 | 7.81 | 7.84 | 7.74 | 7.77 | 7.77 | -0.06% | 152,358 |
| Aug 27, 2026 | 7.87 | 7.89 | 7.73 | 7.77 | 7.77 | -1.27% | 218,294 |
| Aug 26, 2026 | 7.85 | 7.95 | 7.75 | 7.87 | 7.87 | 0.51% | 356,401 |
| Aug 25, 2026 | 7.65 | 7.85 | 7.53 | 7.83 | 7.83 | 3.71% | 487,899 |
| Aug 24, 2026 | 7.72 | 7.72 | 7.55 | 7.55 | 7.55 | -2.58% | 368,893 |
| Aug 21, 2026 | 7.50 | 7.92 | 7.50 | 7.75 | 7.75 | 3.61% | 637,061 |
| Aug 20, 2026 | 7.45 | 7.62 | 7.37 | 7.48 | 7.48 | 1.49% | 466,770 |
| Aug 19, 2026 | 7.68 | 7.75 | 7.25 | 7.37 | 7.37 | -4.16% | 1,093,742 |
| Aug 18, 2026 | 7.81 | 7.85 | 7.69 | 7.69 | 7.69 | -2.16% | 446,241 |
| Aug 17, 2026 | 7.79 | 8.06 | 7.68 | 7.86 | 7.86 | 1.16% | 759,220 |
| Aug 14, 2026 | 7.77 | 7.88 | 7.70 | 7.77 | 7.77 | 0.06% | 419,212 |
| Aug 13, 2026 | 7.95 | 7.96 | 7.72 | 7.77 | 7.77 | -2.45% | 826,773 |
| Aug 12, 2026 | 7.80 | 8.04 | 7.75 | 7.96 | 7.96 | 1.92% | 1,172,803 |
| Aug 11, 2026 | 7.50 | 7.98 | 7.41 | 7.81 | 7.81 | 4.76% | 1,690,910 |
| Aug 10, 2026 | 7.49 | 7.60 | 7.35 | 7.46 | 7.46 | 0.54% | 1,644,166 |
| Aug 7, 2026 | 6.98 | 7.57 | 6.86 | 7.42 | 7.42 | 8.17% | 2,350,588 |