Skip to main content
Magna Polonia S.A. (WSE:06N)
Poland flag Poland · Delayed Price · Currency is PLN
2.750
-0.140 (-4.84%)
At close: Dec 5, 2025

Magna Polonia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.882.882.732.75--4.84%133,743
Dec 4, 20253.093.092.852.892.89-6.77%97,524
Dec 3, 20253.023.112.973.103.10-0.64%29,744
Dec 2, 20253.143.143.033.123.12-0.95%5,174
Dec 1, 20253.123.153.063.153.150.96%11,854
Nov 28, 20253.143.143.013.123.12-7,377
Nov 27, 20253.003.132.933.123.124.00%22,129
Nov 26, 20253.013.012.933.003.00-0.33%3,679
Nov 25, 20252.923.012.923.013.01-0.33%11,379
Nov 24, 20253.003.042.923.023.020.67%13,239
Nov 21, 20252.943.002.943.003.00-4,031
Nov 20, 20252.993.002.923.003.000.33%6,657
Nov 19, 20253.003.002.912.992.99-0.33%36,406
Nov 18, 20253.103.102.903.003.00-1.64%69,587
Nov 17, 20253.113.113.053.053.05-1.61%26,276
Nov 14, 20253.283.283.053.103.10-5.49%158,258
Nov 13, 20253.253.303.173.283.280.92%28,308
Nov 12, 20253.183.443.183.253.251.88%247,516
Nov 10, 20253.283.283.103.193.19-2.74%58,754
Nov 7, 20252.993.282.963.283.287.89%349,913
Nov 6, 20252.923.052.843.043.043.75%28,773
Nov 5, 20252.952.962.832.932.93-0.68%7,190
Nov 4, 20252.972.972.912.952.95-0.67%5,439
Nov 3, 20252.963.062.922.972.97-3.26%17,315
Oct 31, 20252.983.092.963.073.070.66%16,176
Oct 30, 20253.103.232.963.053.05-1.61%110,670
Oct 29, 20252.783.122.783.103.1011.51%496,077
Oct 28, 20252.782.822.782.782.78-1.42%16,828
Oct 27, 20252.832.832.782.822.82-10,486
Oct 24, 20252.842.862.782.822.82-0.70%15,741
Oct 23, 20252.872.872.782.842.84-0.35%11,359
Oct 22, 20252.872.872.792.852.85-1.04%10,467
Oct 21, 20252.842.882.772.882.881.77%15,125
Oct 20, 20252.842.902.772.832.831.07%38,439
Oct 17, 20252.802.802.752.802.80-9,343
Oct 16, 20252.772.802.752.802.80-5,245
Oct 15, 20252.802.802.732.802.80-0.36%28,316
Oct 14, 20252.792.842.772.812.81-1.06%18,322
Oct 13, 20252.852.852.792.842.84-0.35%21,098
Oct 10, 20252.852.852.792.852.85-1,196
Oct 9, 20252.852.862.812.852.85-7,250
Oct 8, 20252.792.852.762.852.852.15%18,340
Oct 7, 20252.842.842.762.792.79-2.79%29,287
Oct 6, 20252.842.872.732.872.87-1.03%63,797
Oct 3, 20252.883.052.802.902.900.35%211,607
Oct 2, 20252.762.922.702.892.894.71%57,534
Oct 1, 20252.792.792.682.762.76-1.08%8,961
Sep 30, 20252.672.872.672.792.794.49%61,235
Sep 29, 20252.702.702.632.672.67-0.37%1,993
Sep 26, 20252.672.722.612.682.68-1,361
Sep 25, 20252.682.692.622.682.68-0.37%10,153
Sep 24, 20252.712.722.552.692.691.51%24,722
Sep 23, 20252.662.722.632.652.65-0.38%3,334
Sep 22, 20252.662.702.662.662.66-0.75%4,763
Sep 19, 20252.622.692.622.682.68-0.37%2,138
Sep 18, 20252.682.692.632.692.690.37%23,503
Sep 17, 20252.692.722.672.682.680.37%11,707
Sep 16, 20252.672.732.672.672.671.52%40,177
Sep 15, 20252.642.642.572.632.63-0.38%6,468
Sep 12, 20252.682.692.602.642.64-1.12%2,910
Sep 11, 20252.612.682.572.672.672.30%4,874
Sep 10, 20252.682.682.502.612.61-1.88%55,512
Sep 9, 20252.552.772.552.662.662.31%96,387
Sep 8, 20252.432.642.432.602.603.17%58,049
Sep 5, 20252.442.552.422.522.522.86%50,328
Sep 4, 20252.432.482.402.452.450.82%1,824
Sep 3, 20252.402.432.392.432.431.25%18,677
Sep 2, 20252.402.442.402.402.40-2.04%7,956
Sep 1, 20252.412.472.402.452.45-1.21%3,079
Aug 29, 20252.462.482.402.482.480.81%2,683
Aug 28, 20252.482.482.412.462.46-1.20%2,733
Aug 27, 20252.412.582.412.492.492.89%57,092
Aug 26, 20252.422.422.382.422.42-0.41%156
Aug 25, 20252.412.442.382.432.430.83%1,755
Aug 22, 20252.402.432.372.412.41-0.82%8,934
Aug 21, 20252.442.442.392.432.43-0.41%5,670
Aug 20, 20252.402.452.402.442.44-1,278
Aug 19, 20252.402.442.402.442.44-0.41%78
Aug 18, 20252.412.452.402.452.45-3,300
Aug 14, 20252.412.462.412.452.450.41%1,161
Aug 13, 20252.422.452.402.442.44-0.41%5,115
Aug 12, 20252.462.472.422.452.45-0.81%222
Aug 11, 20252.462.482.402.472.470.82%5,629
Aug 8, 20252.402.452.402.452.45-2,146
Aug 7, 20252.452.452.412.452.45-5,292
Aug 6, 20252.462.472.412.452.45-5,482
Aug 5, 20252.452.472.452.452.45-1.21%712
Aug 4, 20252.472.502.452.482.480.40%5,897
Aug 1, 20252.452.502.452.472.470.82%1,170
Jul 31, 20252.482.492.452.452.45-2.00%3,017
Jul 30, 20252.412.502.412.502.502.04%18,864
Jul 29, 20252.422.462.422.452.450.41%6,156
Jul 28, 20252.432.452.422.442.44-1.21%5,330
Jul 25, 20252.482.492.432.472.47-0.40%5,962
Jul 24, 20252.502.542.382.482.48-0.80%89,167
Jul 23, 20252.532.542.502.502.50-1.19%12,274
Jul 22, 20252.512.542.502.532.53-0.39%6,597
Jul 21, 20252.532.542.512.542.54-0.39%6,021
Jul 18, 20252.542.552.502.552.55-1.16%27,478
Jul 17, 20252.592.602.532.582.58-0.77%2,181