MPL Verbum S.A. (WSE:VER)
Poland · Delayed Price · Currency is PLN 6.20
-0.60 (-8.82%)
At close: Apr 29, 2026
MPL Verbum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | 2 |
| Mar 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | 4 |
| Mar 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2 |
| Mar 9, 2026 | 7.40 | 7.45 | 6.85 | 7.45 | 7.45 | 0.68% | 293 |
| Mar 6, 2026 | 7.45 | 7.45 | 7.10 | 7.40 | 7.40 | 1.37% | 105 |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 149 |
| Mar 3, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | - | 4 |
| Mar 2, 2026 | 7.45 | 7.45 | 7.10 | 7.30 | 7.30 | 5.80% | 667 |
| Feb 23, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 103 |
| Feb 20, 2026 | 7.45 | 7.45 | 6.90 | 6.90 | 6.90 | -7.38% | 303 |
| Feb 19, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 3.47% | 102 |
| Feb 18, 2026 | 7.20 | 7.45 | 7.20 | 7.20 | 7.20 | 1.41% | 434 |
| Feb 17, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | -1.39% | 346 |
| Feb 16, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -2.70% | 7 |
| Feb 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | 214 |
| Feb 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 8 |
| Feb 3, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -3.90% | 140 |
| Feb 2, 2026 | 9.00 | 9.00 | 7.45 | 7.70 | 7.70 | -2.53% | 721 |
| Jan 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 10.49% | 2 |
| Jan 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 3 |
| Jan 26, 2026 | 7.95 | 7.95 | 7.15 | 7.15 | 7.15 | -10.62% | 2 |
| Jan 23, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 8.84% | 7 |
| Jan 22, 2026 | 8.00 | 8.00 | 7.35 | 7.35 | 7.35 | -8.13% | 27 |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 13.48% | 2 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.05 | 7.05 | 7.05 | -7.24% | 6 |
| Jan 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |