MPL Verbum S.A. (WSE:VER)
Poland · Delayed Price · Currency is PLN 10.00
+0.20 (2.04%)
At close: Oct 29, 2025
MPL Verbum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | - | 229 |
| Oct 29, 2025 | 10.40 | 10.40 | 9.80 | 10.00 | 10.00 | 2.04% | 56 |
| Oct 28, 2025 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | -5.77% | 22 |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 8.33% | 3 |
| Oct 24, 2025 | 9.90 | 10.50 | 9.60 | 9.60 | 9.60 | -3.03% | 28 |
| Oct 23, 2025 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | -2.94% | 432 |
| Oct 22, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | - | 79 |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3 |
| Oct 20, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 4.08% | 12 |
| Oct 17, 2025 | 11.20 | 11.20 | 9.80 | 9.80 | 9.80 | - | 17 |
| Oct 16, 2025 | 11.50 | 11.50 | 9.80 | 9.80 | 9.80 | - | 103 |
| Oct 15, 2025 | 11.40 | 11.40 | 9.80 | 9.80 | 9.80 | -2.97% | 6 |
| Oct 14, 2025 | 11.50 | 11.50 | 9.90 | 10.10 | 10.10 | 2.02% | 409 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.45 | 9.90 | 9.90 | - | 133 |
| Oct 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 6 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 26 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 13 |
| Oct 6, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 3.16% | 118 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.04% | 204 |
| Oct 2, 2025 | 9.90 | 9.90 | 9.30 | 9.90 | 9.90 | - | 234 |
| Oct 1, 2025 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | - | 222 |
| Sep 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.45% | 2 |
| Sep 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 22 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | -3.63% | 66 |
| Sep 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2 |
| Sep 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 2 |
| Sep 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 2 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 6 |
| Sep 19, 2025 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | -1.98% | 541 |
| Sep 17, 2025 | 10.50 | 11.50 | 10.10 | 10.10 | 10.10 | -13.68% | 42 |
| Sep 16, 2025 | 11.70 | 11.70 | 9.80 | 11.70 | 11.70 | 17.00% | 474 |
| Sep 15, 2025 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| 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 |