MPL Verbum S.A. (WSE:VER)
Poland · Delayed Price · Currency is PLN 9.80
-0.10 (-1.01%)
At close: Sep 9, 2025
MPL Verbum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 124 |
| Sep 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 9 |
| Sep 9, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 268 |
| Sep 8, 2025 | 8.80 | 10.20 | 8.80 | 9.90 | 9.90 | -3.88% | 39 |
| Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Sep 1, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 26 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 349 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | - | 175 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | - | 126 |
| Aug 25, 2025 | 9.80 | 10.10 | 9.70 | 10.00 | 10.00 | 2.04% | 231 |
| Aug 22, 2025 | 11.70 | 11.70 | 9.80 | 9.80 | 9.80 | -17.65% | 9 |
| Aug 21, 2025 | 10.70 | 11.90 | 8.80 | 11.90 | 11.90 | 14.42% | 504 |
| Aug 20, 2025 | 12.70 | 12.70 | 10.40 | 10.40 | 10.40 | -4.59% | 385 |
| Aug 19, 2025 | 12.70 | 12.70 | 10.90 | 10.90 | 10.90 | 1.87% | 6 |
| Aug 13, 2025 | 12.70 | 12.70 | 10.70 | 10.70 | 10.70 | -4.46% | 202 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 200 |
| Aug 11, 2025 | 10.70 | 12.00 | 10.70 | 11.20 | 11.20 | 3.70% | 221 |
| Aug 7, 2025 | 10.70 | 12.00 | 10.70 | 10.80 | 10.80 | -0.92% | 458 |
| Aug 4, 2025 | 12.00 | 12.00 | 10.90 | 10.90 | 10.90 | - | 18 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 70 |
| Jul 29, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 5 |
| Jul 28, 2025 | 10.90 | 11.40 | 10.70 | 10.70 | 10.70 | 3.88% | 216 |
| Jul 25, 2025 | 11.20 | 11.20 | 10.30 | 10.30 | 10.30 | -8.04% | 15 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 9.80% | 1 |
| Jul 23, 2025 | 11.10 | 12.00 | 10.20 | 10.20 | 10.20 | -8.11% | 832 |
| Jul 22, 2025 | 10.90 | 13.00 | 9.55 | 11.10 | 11.10 | -13.95% | 872 |
| Jul 21, 2025 | 12.90 | 13.00 | 10.80 | 12.90 | 12.90 | -0.77% | 171 |
| Jul 18, 2025 | 11.50 | 13.00 | 11.20 | 13.00 | 13.00 | 9.24% | 21 |
| Jul 17, 2025 | 14.50 | 14.50 | 10.80 | 11.90 | 11.90 | -15.00% | 782 |
| Jul 16, 2025 | 14.60 | 14.60 | 11.70 | 14.00 | 14.00 | 10.24% | 844 |
| Jul 15, 2025 | 14.90 | 14.90 | 12.70 | 12.70 | 12.70 | - | 177 |
| Jul 14, 2025 | 14.60 | 14.60 | 11.90 | 12.70 | 12.70 | 3.25% | 170 |
| Jul 11, 2025 | 12.40 | 12.40 | 11.70 | 12.30 | 12.30 | -19.61% | 900 |
| Jul 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 1 |
| Jul 9, 2025 | 15.60 | 15.60 | 12.50 | 15.40 | 15.40 | -2.53% | 758 |
| Jul 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 19.70% | 1 |
| Jul 7, 2025 | 15.90 | 15.90 | 13.20 | 13.20 | 13.20 | -0.75% | 87 |
| Jul 4, 2025 | 16.60 | 16.90 | 13.30 | 13.30 | 13.30 | -4.32% | 123 |
| Jul 3, 2025 | 17.00 | 17.00 | 13.60 | 13.90 | 13.90 | -1.42% | 177 |
| Jul 2, 2025 | 17.00 | 17.00 | 14.10 | 14.10 | 14.10 | -2.76% | 4 |
| Jul 1, 2025 | 12.40 | 14.50 | 12.40 | 14.50 | 14.50 | - | 512 |
| Jun 30, 2025 | 17.40 | 17.40 | 14.00 | 14.50 | 14.50 | -16.18% | 168 |
| Jun 27, 2025 | 12.00 | 17.40 | 11.80 | 17.30 | 17.30 | 15.33% | 1,107 |
| Jun 26, 2025 | 17.00 | 17.80 | 11.80 | 15.00 | 15.00 | 5.63% | 1,989 |
| Jun 25, 2025 | 11.90 | 14.20 | 11.80 | 14.20 | 14.20 | 20.34% | 6 |
| Jun 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 1 |