4MASS Spólka Akcyjna (WSE:4MS)
Poland
· Delayed Price · Currency is PLN 4.180
-0.070 (-1.65%)
At close: Apr 28, 2026
4MASS Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.21 | 4.21 | 4.06 | 4.18 | 4.18 | -1.65% | 35,744 |
| Apr 27, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 4,810 |
| Apr 24, 2026 | 4.21 | 4.34 | 4.20 | 4.20 | 4.20 | -2.10% | 7,779 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.05 | 4.29 | 4.29 | -0.35% | 18,145 |
| Apr 22, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -0.58% | 3,035 |
| Apr 21, 2026 | 4.33 | 4.33 | 4.30 | 4.33 | 4.33 | -0.23% | 12,504 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.26 | 4.34 | 4.34 | -1.14% | 21,693 |
| Apr 17, 2026 | 4.39 | 4.39 | 4.33 | 4.39 | 4.39 | -0.11% | 4,377 |
| Apr 16, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.57% | 31,625 |
| Apr 15, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -1.13% | 10,764 |
| Apr 14, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 19,022 |
| Apr 13, 2026 | 4.40 | 4.41 | 4.37 | 4.40 | 4.40 | -0.23% | 3,766 |
| Apr 10, 2026 | 4.40 | 4.41 | 4.37 | 4.41 | 4.41 | 0.23% | 31,467 |
| Apr 9, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.85% | 82,984 |
| Apr 8, 2026 | 4.33 | 4.39 | 4.27 | 4.32 | 4.32 | -0.35% | 12,228 |
| Apr 7, 2026 | 4.30 | 4.34 | 4.25 | 4.34 | 4.34 | 0.58% | 20,043 |
| Apr 2, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | -0.23% | 2,178 |
| Apr 1, 2026 | 4.32 | 4.32 | 4.25 | 4.32 | 4.32 | 1.65% | 10,708 |
| Mar 31, 2026 | 4.22 | 4.34 | 4.18 | 4.25 | 4.25 | - | 27,484 |
| Mar 30, 2026 | 4.34 | 4.43 | 4.18 | 4.25 | 4.25 | -3.30% | 56,681 |
| Mar 27, 2026 | 4.50 | 4.52 | 4.34 | 4.40 | 4.40 | -2.66% | 59,057 |
| Mar 26, 2026 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.11% | 21,511 |
| Mar 25, 2026 | 4.38 | 4.51 | 4.38 | 4.51 | 4.51 | 2.50% | 30,521 |
| Mar 24, 2026 | 4.42 | 4.44 | 4.20 | 4.40 | 4.40 | -0.79% | 3,314 |
| Mar 23, 2026 | 4.48 | 4.50 | 4.10 | 4.44 | 4.44 | -1.33% | 29,770 |
| Mar 20, 2026 | 4.58 | 4.60 | 4.47 | 4.50 | 4.50 | -1.86% | 14,921 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.51 | 4.58 | 4.58 | -0.43% | 16,018 |
| Mar 18, 2026 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | -0.11% | 8,972 |
| Mar 17, 2026 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | 0.11% | 9,559 |
| Mar 16, 2026 | 4.54 | 4.64 | 4.54 | 4.60 | 4.60 | - | 11,186 |
| Mar 13, 2026 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | -1.08% | 8,784 |
| Mar 12, 2026 | 4.60 | 4.67 | 4.59 | 4.65 | 4.65 | -0.43% | 10,789 |
| Mar 11, 2026 | 4.65 | 4.69 | 4.65 | 4.67 | 4.67 | 0.43% | 7,563 |
| Mar 10, 2026 | 4.65 | 4.70 | 4.53 | 4.65 | 4.65 | 1.20% | 14,632 |
| Mar 9, 2026 | 4.51 | 4.70 | 4.44 | 4.60 | 4.60 | -0.11% | 18,641 |
| Mar 6, 2026 | 4.70 | 4.75 | 4.58 | 4.60 | 4.60 | -3.56% | 14,009 |
| 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 |