MPL Verbum S.A. (WSE:VER)
Poland · Delayed Price · Currency is PLN 8.10
-0.25 (-2.99%)
At close: Dec 5, 2025
MPL Verbum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.80 | 8.80 | 8.30 | 8.35 | 8.35 | -3.47% | 387 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | 4.22% | 10 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -5.68% | 16 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | 2 |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | 2 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| Nov 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | 1 |
| Nov 25, 2025 | 9.70 | 9.70 | 8.50 | 8.65 | 8.65 | -1.14% | 388 |
| Nov 24, 2025 | 9.10 | 9.10 | 8.50 | 8.75 | 8.54 | -4.37% | 325 |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93 | - | 65 |
| Nov 20, 2025 | 9.10 | 9.20 | 9.10 | 9.15 | 8.93 | -0.54% | 9 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 8.98 | -1.08% | 332 |
| Nov 18, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.08 | -6.53% | 712 |
| Nov 17, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.71 | 2.58% | 4 |
| Nov 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | -1.02% | 8 |
| Nov 13, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.56 | -1.51% | 5 |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.71 | 1.53% | 29 |
| Nov 10, 2025 | 11.20 | 11.20 | 9.65 | 9.80 | 9.56 | -12.50% | 161 |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | - | 4 |
| Nov 6, 2025 | 11.20 | 11.20 | 9.60 | 11.20 | 10.93 | - | 7 |
| Nov 5, 2025 | 10.00 | 11.20 | 9.65 | 11.20 | 10.93 | 17.28% | 20 |
| Nov 4, 2025 | 10.40 | 10.40 | 9.55 | 9.55 | 9.32 | - | 222 |
| Nov 3, 2025 | 8.95 | 10.40 | 8.95 | 9.55 | 9.32 | -4.50% | 12 |
| Oct 31, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 9.76 | - | 229 |
| Oct 29, 2025 | 10.40 | 10.40 | 9.80 | 10.00 | 9.76 | 2.04% | 56 |
| Oct 28, 2025 | 10.50 | 10.50 | 9.80 | 9.80 | 9.56 | -5.77% | 22 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.15 | 8.33% | 3 |
| Oct 24, 2025 | 9.90 | 10.50 | 9.60 | 9.60 | 9.37 | -3.03% | 28 |
| Oct 23, 2025 | 10.40 | 10.40 | 9.90 | 9.90 | 9.66 | -2.94% | 432 |
| Oct 22, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 9.96 | - | 79 |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | - | 3 |
| Oct 20, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 9.96 | 4.08% | 12 |
| Oct 17, 2025 | 11.20 | 11.20 | 9.80 | 9.80 | 9.56 | - | 17 |
| Oct 16, 2025 | 11.50 | 11.50 | 9.80 | 9.80 | 9.56 | - | 103 |
| Oct 15, 2025 | 11.40 | 11.40 | 9.80 | 9.80 | 9.56 | -2.97% | 6 |
| Oct 14, 2025 | 11.50 | 11.50 | 9.90 | 10.10 | 9.86 | 2.02% | 409 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.45 | 9.90 | 9.66 | - | 133 |
| Oct 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | - | 6 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.00 | 9.90 | 9.66 | - | 26 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | 1.02% | 13 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.56 | 3.16% | 118 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.50 | 9.50 | 9.27 | -4.04% | 204 |
| Oct 2, 2025 | 9.90 | 9.90 | 9.30 | 9.90 | 9.66 | - | 234 |
| Oct 1, 2025 | 9.20 | 9.90 | 9.20 | 9.90 | 9.66 | - | 222 |
| Sep 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | 6.45% | 2 |
| Sep 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.08 | - | 22 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | 9.08 | -3.63% | 66 |
| Sep 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | 2 |
| Sep 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -2.53% | 2 |
| Sep 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | 2.06% | 2 |