4MASS Spólka Akcyjna (WSE:4MS)
Poland
· Delayed Price · Currency is PLN 4.100
-0.060 (-1.44%)
At close: Dec 5, 2025
4MASS Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | 1.47% | 34,624 |
| Oct 7, 2025 | 4.42 | 4.44 | 4.39 | 4.43 | 4.43 | 0.11% | 25,351 |
| Oct 6, 2025 | 4.31 | 4.43 | 4.30 | 4.42 | 4.42 | 2.08% | 73,997 |
| Oct 3, 2025 | 4.34 | 4.39 | 4.30 | 4.33 | 4.33 | -0.69% | 90,670 |
| Oct 2, 2025 | 4.40 | 4.45 | 4.30 | 4.36 | 4.36 | -0.91% | 129,677 |
| Oct 1, 2025 | 4.48 | 4.48 | 4.30 | 4.40 | 4.40 | -5.07% | 340,366 |
| Sep 30, 2025 | 4.66 | 4.66 | 4.52 | 4.64 | 4.64 | -0.64% | 18,815 |
| Sep 29, 2025 | 4.66 | 4.70 | 4.51 | 4.67 | 4.67 | 0.11% | 185,388 |
| Sep 26, 2025 | 4.63 | 4.66 | 4.46 | 4.66 | 4.66 | 0.87% | 21,938 |
| Sep 25, 2025 | 4.43 | 4.62 | 4.42 | 4.62 | 4.62 | 1.09% | 24,040 |
| Sep 24, 2025 | 4.50 | 4.57 | 4.44 | 4.57 | 4.57 | 0.88% | 13,799 |
| Sep 23, 2025 | 4.59 | 4.59 | 4.43 | 4.53 | 4.53 | -1.41% | 16,214 |
| Sep 22, 2025 | 4.65 | 4.65 | 4.48 | 4.60 | 4.60 | -1.18% | 18,694 |
| Sep 19, 2025 | 4.55 | 4.66 | 4.55 | 4.65 | 4.65 | 2.31% | 20,918 |
| Sep 18, 2025 | 4.49 | 4.66 | 4.49 | 4.55 | 4.55 | -0.11% | 27,363 |
| Sep 17, 2025 | 4.54 | 4.55 | 4.45 | 4.55 | 4.55 | 0.22% | 13,721 |
| Sep 16, 2025 | 4.59 | 4.60 | 4.41 | 4.54 | 4.54 | -1.09% | 36,949 |
| Sep 15, 2025 | 4.56 | 4.66 | 4.51 | 4.59 | 4.59 | -1.29% | 22,495 |
| Sep 12, 2025 | 4.63 | 4.65 | 4.55 | 4.65 | 4.65 | 0.43% | 33,533 |
| Sep 11, 2025 | 4.74 | 4.74 | 4.62 | 4.63 | 4.63 | -2.32% | 23,570 |
| Sep 10, 2025 | 4.74 | 4.75 | 4.67 | 4.74 | 4.74 | - | 17,856 |
| Sep 9, 2025 | 4.77 | 4.82 | 4.67 | 4.74 | 4.74 | -0.42% | 12,873 |
| Sep 8, 2025 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | -0.83% | 18,288 |
| Sep 5, 2025 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 1.59% | 12,650 |
| Sep 4, 2025 | 4.70 | 4.75 | 4.66 | 4.73 | 4.73 | -0.53% | 27,393 |
| Sep 3, 2025 | 4.75 | 4.81 | 4.70 | 4.75 | 4.75 | -1.86% | 12,902 |
| Sep 2, 2025 | 4.92 | 4.92 | 4.77 | 4.84 | 4.84 | -1.83% | 37,394 |
| Sep 1, 2025 | 5.00 | 5.00 | 4.92 | 4.93 | 4.93 | -1.30% | 21,052 |
| Aug 29, 2025 | 5.02 | 5.02 | 4.94 | 5.00 | 5.00 | -0.70% | 13,661 |
| Aug 28, 2025 | 4.99 | 5.03 | 4.90 | 5.03 | 5.03 | 0.80% | 27,670 |
| Aug 27, 2025 | 5.03 | 5.03 | 4.91 | 4.99 | 4.99 | -0.60% | 54,140 |
| Aug 26, 2025 | 5.00 | 5.03 | 4.94 | 5.02 | 5.02 | 0.40% | 91,715 |
| Aug 25, 2025 | 4.96 | 5.05 | 4.92 | 5.00 | 5.00 | 0.81% | 50,608 |
| Aug 22, 2025 | 4.94 | 4.96 | 4.84 | 4.96 | 4.96 | 0.20% | 32,795 |
| Aug 21, 2025 | 4.99 | 5.05 | 4.90 | 4.95 | 4.95 | -0.80% | 28,845 |
| Aug 20, 2025 | 4.87 | 5.08 | 4.80 | 4.99 | 4.99 | 3.10% | 202,909 |
| Aug 19, 2025 | 4.73 | 4.87 | 4.70 | 4.84 | 4.84 | 2.33% | 40,407 |
| Aug 18, 2025 | 4.82 | 4.82 | 4.61 | 4.73 | 4.73 | -1.87% | 16,669 |
| Aug 14, 2025 | 4.67 | 4.84 | 4.61 | 4.82 | 4.82 | 3.88% | 99,404 |
| Aug 13, 2025 | 4.35 | 4.65 | 4.35 | 4.64 | 4.64 | 6.42% | 118,797 |
| Aug 12, 2025 | 4.44 | 4.45 | 4.35 | 4.36 | 4.36 | 0.23% | 14,648 |
| Aug 11, 2025 | 4.43 | 4.47 | 4.35 | 4.35 | 4.35 | -1.81% | 14,952 |
| Aug 8, 2025 | 4.44 | 4.44 | 4.37 | 4.43 | 4.43 | -0.23% | 13,820 |
| Aug 7, 2025 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 0.91% | 17,108 |
| Aug 6, 2025 | 4.40 | 4.42 | 4.32 | 4.40 | 4.40 | -0.23% | 24,254 |
| Aug 5, 2025 | 4.34 | 4.44 | 4.33 | 4.41 | 4.41 | 0.46% | 33,738 |
| Aug 4, 2025 | 4.48 | 4.48 | 4.31 | 4.39 | 4.39 | -2.01% | 37,817 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.40 | 4.48 | 4.48 | -2.61% | 30,784 |
| Jul 31, 2025 | 4.60 | 4.64 | 4.51 | 4.60 | 4.60 | - | 13,432 |
| Jul 30, 2025 | 4.59 | 4.68 | 4.55 | 4.60 | 4.60 | -1.18% | 11,856 |
| Jul 29, 2025 | 4.64 | 4.69 | 4.58 | 4.66 | 4.66 | 0.32% | 11,246 |
| Jul 28, 2025 | 4.67 | 4.74 | 4.63 | 4.64 | 4.64 | -1.28% | 12,784 |
| Jul 25, 2025 | 4.63 | 4.78 | 4.63 | 4.70 | 4.70 | 1.73% | 38,064 |
| Jul 24, 2025 | 4.65 | 4.75 | 4.62 | 4.62 | 4.62 | -1.70% | 20,617 |
| Jul 23, 2025 | 4.65 | 4.75 | 4.60 | 4.70 | 4.70 | 1.18% | 38,909 |
| Jul 22, 2025 | 4.68 | 4.68 | 4.57 | 4.65 | 4.65 | -0.75% | 17,456 |
| Jul 21, 2025 | 4.53 | 4.75 | 4.53 | 4.68 | 4.68 | 1.41% | 47,232 |
| Jul 18, 2025 | 4.65 | 4.68 | 4.52 | 4.62 | 4.62 | -0.75% | 20,820 |
| Jul 17, 2025 | 4.63 | 4.69 | 4.56 | 4.65 | 4.65 | 0.43% | 36,273 |
| Jul 16, 2025 | 4.61 | 4.67 | 4.51 | 4.63 | 4.63 | 0.65% | 18,458 |