4MASS Spólka Akcyjna (WSE:4MS)
Poland
· Delayed Price · Currency is PLN 4.700
-0.070 (-1.47%)
Last updated: Mar 6, 2026, 1:31 PM CET
4MASS Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | - | -1.05% | 1,411 |
| Mar 5, 2026 | 4.68 | 4.88 | 4.65 | 4.77 | 4.77 | 2.58% | 20,647 |
| Mar 4, 2026 | 4.52 | 4.75 | 4.52 | 4.65 | 4.65 | 2.54% | 30,459 |
| Mar 3, 2026 | 4.72 | 4.77 | 4.54 | 4.54 | 4.54 | -5.32% | 60,626 |
| Mar 2, 2026 | 4.80 | 4.84 | 4.63 | 4.79 | 4.79 | -1.84% | 55,622 |
| Feb 27, 2026 | 4.95 | 4.95 | 4.72 | 4.88 | 4.88 | -1.91% | 12,304 |
| Feb 26, 2026 | 4.98 | 5.00 | 4.88 | 4.98 | 4.98 | 0.10% | 20,692 |
| Feb 25, 2026 | 4.95 | 4.97 | 4.87 | 4.97 | 4.97 | 0.40% | 25,354 |
| Feb 24, 2026 | 4.96 | 4.96 | 4.81 | 4.95 | 4.95 | -0.20% | 18,160 |
| Feb 23, 2026 | 4.95 | 5.00 | 4.86 | 4.96 | 4.96 | 1.43% | 14,834 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.85 | 4.89 | 4.89 | -1.61% | 15,285 |
| Feb 19, 2026 | 4.93 | 5.01 | 4.90 | 4.97 | 4.97 | 0.40% | 78,055 |
| Feb 18, 2026 | 4.75 | 5.08 | 4.75 | 4.95 | 4.95 | 3.66% | 112,924 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.70 | 4.78 | 4.78 | -0.31% | 14,052 |
| Feb 16, 2026 | 4.72 | 4.80 | 4.63 | 4.79 | 4.79 | 0.10% | 16,009 |
| Feb 13, 2026 | 4.82 | 4.82 | 4.71 | 4.79 | 4.79 | -0.31% | 11,827 |
| Feb 12, 2026 | 4.86 | 4.87 | 4.76 | 4.80 | 4.80 | -1.03% | 13,714 |
| Feb 11, 2026 | 4.78 | 4.87 | 4.73 | 4.85 | 4.85 | 1.46% | 20,250 |
| Feb 10, 2026 | 4.71 | 4.86 | 4.70 | 4.78 | 4.78 | 1.59% | 17,963 |
| Feb 9, 2026 | 4.79 | 4.79 | 4.61 | 4.71 | 4.71 | -1.67% | 25,373 |
| Feb 6, 2026 | 4.78 | 4.84 | 4.71 | 4.79 | 4.79 | -0.62% | 16,185 |
| Feb 5, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.72% | 18,401 |
| Feb 4, 2026 | 4.80 | 4.86 | 4.70 | 4.85 | 4.85 | 0.62% | 21,927 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.77 | 4.82 | 4.82 | -0.82% | 11,595 |
| Feb 2, 2026 | 4.95 | 4.95 | 4.71 | 4.86 | 4.86 | -1.82% | 38,060 |
| Jan 30, 2026 | 4.96 | 4.96 | 4.79 | 4.95 | 4.95 | -1.00% | 59,423 |
| Jan 29, 2026 | 4.70 | 5.08 | 4.63 | 5.00 | 5.00 | 8.70% | 257,919 |
| Jan 28, 2026 | 4.42 | 4.74 | 4.42 | 4.60 | 4.60 | 3.37% | 73,035 |
| Jan 27, 2026 | 4.30 | 4.49 | 4.30 | 4.45 | 4.45 | 2.06% | 31,462 |
| Jan 26, 2026 | 4.20 | 4.50 | 4.18 | 4.36 | 4.36 | 3.81% | 77,102 |
| Jan 23, 2026 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | 0.12% | 38,225 |
| Jan 22, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -0.12% | 16,389 |
| Jan 21, 2026 | 4.20 | 4.22 | 4.15 | 4.20 | 4.20 | - | 14,555 |
| Jan 20, 2026 | 4.22 | 4.23 | 4.18 | 4.20 | 4.20 | -0.47% | 11,365 |
| Jan 19, 2026 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 0.72% | 19,504 |
| Jan 16, 2026 | 4.20 | 4.22 | 4.14 | 4.19 | 4.19 | -0.24% | 27,806 |
| Jan 15, 2026 | 4.19 | 4.23 | 4.19 | 4.20 | 4.20 | 0.36% | 13,070 |
| Jan 14, 2026 | 4.19 | 4.23 | 4.16 | 4.19 | 4.19 | 0.12% | 26,074 |
| Jan 13, 2026 | 4.16 | 4.20 | 4.15 | 4.18 | 4.18 | 0.24% | 29,294 |
| Jan 12, 2026 | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | -0.48% | 25,467 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.18 | 4.19 | 4.19 | -0.12% | 20,057 |
| Jan 8, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | 0.60% | 17,278 |
| Jan 7, 2026 | 4.23 | 4.24 | 4.17 | 4.17 | 4.17 | -1.30% | 30,561 |
| Jan 5, 2026 | 4.19 | 4.25 | 4.16 | 4.23 | 4.23 | 0.84% | 25,387 |
| Jan 2, 2026 | 4.20 | 4.26 | 4.10 | 4.19 | 4.19 | -0.48% | 43,782 |
| Dec 30, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -3.22% | 28,743 |
| Dec 29, 2025 | 4.27 | 4.35 | 4.16 | 4.35 | 4.35 | 0.58% | 70,479 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.25 | 4.33 | 4.33 | -1.26% | 62,020 |
| Dec 22, 2025 | 4.36 | 4.50 | 4.30 | 4.38 | 4.38 | - | 78,329 |
| Dec 19, 2025 | 4.44 | 4.47 | 4.38 | 4.38 | 4.38 | -1.35% | 37,652 |
| Dec 18, 2025 | 4.45 | 4.49 | 4.36 | 4.44 | 4.44 | -0.22% | 40,701 |
| Dec 17, 2025 | 4.42 | 4.50 | 4.33 | 4.45 | 4.45 | 0.23% | 39,283 |
| Dec 16, 2025 | 4.18 | 4.54 | 4.12 | 4.44 | 4.44 | 5.34% | 106,675 |
| Dec 15, 2025 | 4.20 | 4.23 | 4.15 | 4.22 | 4.22 | 0.36% | 70,827 |
| Dec 12, 2025 | 4.16 | 4.25 | 4.16 | 4.20 | 4.20 | 0.72% | 15,117 |
| Dec 11, 2025 | 4.20 | 4.27 | 4.11 | 4.17 | 4.17 | -0.60% | 33,767 |
| Dec 10, 2025 | 4.15 | 4.20 | 4.11 | 4.20 | 4.20 | 1.33% | 36,712 |
| Dec 9, 2025 | 4.11 | 4.18 | 4.04 | 4.14 | 4.14 | 0.73% | 47,797 |
| Dec 8, 2025 | 4.12 | 4.18 | 4.08 | 4.11 | 4.11 | 0.24% | 39,122 |
| Dec 5, 2025 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -1.44% | 26,877 |
| Dec 4, 2025 | 4.08 | 4.21 | 4.08 | 4.16 | 4.16 | 0.97% | 67,520 |
| Dec 3, 2025 | 4.07 | 4.17 | 4.07 | 4.12 | 4.12 | -0.48% | 45,725 |
| Dec 2, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 0.98% | 22,522 |
| Dec 1, 2025 | 4.02 | 4.15 | 4.02 | 4.10 | 4.10 | -0.49% | 46,110 |
| Nov 28, 2025 | 4.08 | 4.19 | 4.05 | 4.12 | 4.12 | - | 35,965 |
| Nov 27, 2025 | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | -1.20% | 55,393 |
| Nov 26, 2025 | 4.24 | 4.27 | 4.08 | 4.17 | 4.17 | -1.77% | 63,268 |
| Nov 25, 2025 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | 0.83% | 7,396 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.64% | 23,747 |
| Nov 21, 2025 | 4.21 | 4.28 | 4.20 | 4.28 | 4.28 | 1.06% | 17,204 |
| Nov 20, 2025 | 4.36 | 4.40 | 4.21 | 4.24 | 4.24 | -3.53% | 37,481 |
| Nov 19, 2025 | 4.35 | 4.44 | 4.20 | 4.39 | 4.39 | 1.04% | 32,162 |
| Nov 18, 2025 | 4.30 | 4.37 | 4.28 | 4.35 | 4.35 | 1.05% | 57,673 |
| Nov 17, 2025 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | - | 21,136 |
| Nov 14, 2025 | 4.17 | 4.40 | 4.07 | 4.30 | 4.30 | 3.12% | 74,261 |
| Nov 13, 2025 | 4.10 | 4.19 | 4.07 | 4.17 | 4.17 | 2.08% | 157,379 |
| Nov 12, 2025 | 4.10 | 4.19 | 4.07 | 4.09 | 4.09 | -0.49% | 48,827 |
| Nov 10, 2025 | 4.07 | 4.23 | 4.04 | 4.11 | 4.11 | 0.12% | 33,773 |
| Nov 7, 2025 | 4.10 | 4.20 | 4.05 | 4.10 | 4.10 | - | 26,670 |
| Nov 6, 2025 | 4.15 | 4.15 | 4.02 | 4.10 | 4.10 | - | 42,391 |
| Nov 5, 2025 | 4.10 | 4.16 | 4.03 | 4.10 | 4.10 | -0.97% | 68,658 |
| Nov 4, 2025 | 4.21 | 4.24 | 4.01 | 4.14 | 4.14 | -1.55% | 76,911 |
| Nov 3, 2025 | 4.35 | 4.40 | 4.20 | 4.21 | 4.21 | -3.00% | 39,061 |
| Oct 31, 2025 | 4.35 | 4.35 | 4.26 | 4.34 | 4.34 | -0.34% | 22,922 |
| Oct 30, 2025 | 4.31 | 4.40 | 4.31 | 4.35 | 4.35 | -0.91% | 13,791 |
| Oct 29, 2025 | 4.43 | 4.47 | 4.30 | 4.39 | 4.39 | -1.68% | 22,633 |
| Oct 28, 2025 | 4.44 | 4.50 | 4.44 | 4.47 | 4.47 | -1.43% | 6,220 |
| Oct 27, 2025 | 4.56 | 4.56 | 4.41 | 4.53 | 4.53 | -0.66% | 16,376 |
| Oct 24, 2025 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | 0.22% | 76,119 |
| Oct 23, 2025 | 4.50 | 4.55 | 4.45 | 4.55 | 4.55 | 1.11% | 34,247 |
| Oct 22, 2025 | 4.49 | 4.51 | 4.42 | 4.50 | 4.50 | -0.22% | 25,354 |
| Oct 21, 2025 | 4.48 | 4.51 | 4.43 | 4.51 | 4.51 | 0.45% | 18,305 |
| Oct 20, 2025 | 4.38 | 4.55 | 4.38 | 4.49 | 4.49 | -0.11% | 25,822 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.37 | 4.50 | 4.50 | -0.77% | 13,664 |
| Oct 16, 2025 | 4.37 | 4.53 | 4.36 | 4.53 | 4.53 | 2.26% | 35,525 |
| Oct 15, 2025 | 4.40 | 4.48 | 4.36 | 4.43 | 4.43 | 0.68% | 16,860 |
| Oct 14, 2025 | 4.43 | 4.48 | 4.35 | 4.40 | 4.40 | -0.68% | 32,183 |
| Oct 13, 2025 | 4.43 | 4.43 | 4.33 | 4.43 | 4.43 | - | 32,125 |
| Oct 10, 2025 | 4.46 | 4.50 | 4.33 | 4.43 | 4.43 | -0.67% | 28,205 |
| Oct 9, 2025 | 4.49 | 4.52 | 4.36 | 4.46 | 4.46 | -0.67% | 31,748 |