MPL Verbum S.A. (WSE:VER)
Poland · Delayed Price · Currency is PLN 4.920
+0.020 (0.41%)
At close: Jul 8, 2026
MPL Verbum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | 0.41% | 11 |
| Jul 7, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 484 |
| Jul 6, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 3.41% | 575 |
| Jul 3, 2026 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | - | 17 |
| Jul 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | 6 |
| Jul 1, 2026 | 4.36 | 5.20 | 4.32 | 5.15 | 5.15 | -4.63% | 390 |
| Jun 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 9 |
| Jun 26, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 478 |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 15 |
| Jun 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3 |
| Jun 23, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 500 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 236 |
| Jun 10, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 350 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -5.17% | 629 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 12 |
| May 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 100 |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 50 |
| May 20, 2026 | 6.65 | 6.65 | 5.95 | 5.95 | 5.95 | -10.53% | 339 |
| May 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 7.26% | 1 |
| May 14, 2026 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | - | 3 |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | 5 |
| May 12, 2026 | 6.65 | 6.65 | 5.95 | 5.95 | 5.95 | -10.53% | 146 |
| May 11, 2026 | 5.75 | 6.65 | 5.75 | 6.65 | 6.65 | 11.76% | 27 |
| May 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | 10 |
| May 5, 2026 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | -7.46% | 12 |
| May 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.06% | 2 |
| Apr 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.82% | 5 |
| Apr 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.68% | 2 |
| Apr 27, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - | 45 |
| Apr 24, 2026 | 6.75 | 6.75 | 6.20 | 6.20 | 6.20 | -10.79% | 41 |
| Apr 23, 2026 | 5.95 | 7.05 | 5.95 | 6.95 | 6.95 | 21.93% | 550 |
| Apr 22, 2026 | 6.80 | 6.80 | 5.70 | 5.70 | 5.70 | - | 65 |
| Apr 16, 2026 | 6.10 | 6.10 | 5.70 | 5.70 | 5.70 | -6.56% | 6 |
| Apr 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 13 |
| Apr 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Apr 10, 2026 | 5.85 | 6.10 | 5.80 | 6.10 | 6.10 | 5.17% | 762 |
| Apr 9, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 118 |
| Apr 8, 2026 | 5.45 | 6.10 | 5.45 | 6.10 | 6.10 | - | 198 |
| Apr 7, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 21 |
| Apr 1, 2026 | 7.15 | 7.15 | 5.95 | 6.15 | 6.15 | -6.82% | 905 |
| Mar 26, 2026 | 6.30 | 6.85 | 6.30 | 6.60 | 6.60 | 0.76% | 200 |
| Mar 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | 1 |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 1 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 92 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 5 |
| Mar 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -8.05% | 425 |
| Mar 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2 |
| Mar 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | 2 |
| Mar 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | 10 |