MPL Verbum S.A. (WSE:VER)
Poland · Delayed Price · Currency is PLN 4.500
-0.360 (-7.41%)
At close: Sep 8, 2026
MPL Verbum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -7.41% | 224 |
| Sep 7, 2026 | 4.06 | 4.86 | 4.06 | 4.86 | 4.86 | 19.70% | 703 |
| Sep 4, 2026 | 4.56 | 4.86 | 4.06 | 4.06 | 4.06 | -8.97% | 2,919 |
| Sep 3, 2026 | 4.10 | 4.66 | 4.10 | 4.46 | 4.46 | 3.24% | 2,234 |
| Sep 2, 2026 | 4.88 | 4.88 | 3.92 | 4.32 | 4.32 | -11.48% | 9,581 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Aug 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 13 |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.17% | 1 |
| Aug 26, 2026 | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -4.92% | 120 |
| Aug 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Aug 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Aug 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1 |
| Aug 19, 2026 | 4.64 | 4.88 | 4.64 | 4.88 | 4.88 | 0.41% | 3 |
| Aug 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74% | 7 |
| Aug 17, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -7.20% | 333 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 2 |
| Aug 13, 2026 | 5.10 | 5.10 | 4.44 | 5.10 | 5.10 | - | 70 |
| Aug 12, 2026 | 5.10 | 5.10 | 4.64 | 5.10 | 5.10 | - | 104 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 14.86% | 1 |
| Aug 10, 2026 | 5.10 | 5.10 | 4.44 | 4.44 | 4.44 | -1.33% | 42 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -12.62% | 222 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 17 |
| Aug 3, 2026 | 5.30 | 5.30 | 4.38 | 5.20 | 5.20 | -1.89% | 1,274 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2 |
| Jul 30, 2026 | 4.50 | 5.30 | 4.50 | 5.30 | 5.30 | 17.78% | 51 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 69 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1 |
| Jul 21, 2026 | 5.30 | 5.30 | 4.70 | 4.70 | 4.70 | -4.47% | 444 |
| Jul 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -8.89% | 38 |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 1 |
| Jul 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 2 |
| Jul 14, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 5 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 20 |
| Jul 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.67% | 2 |
| 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 |