Examobile S.A. (WSE:EXA)
Poland
· Delayed Price · Currency is PLN 3.900
-0.200 (-4.88%)
At close: Apr 27, 2026
Examobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.12 | 4.12 | 3.90 | 3.90 | 3.90 | -4.88% | 1,687 |
| Apr 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 20 |
| Apr 23, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 78 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 100 |
| Apr 21, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | 23 |
| Apr 20, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 361 |
| Apr 16, 2026 | 3.98 | 4.00 | 3.88 | 4.00 | 4.00 | - | 345 |
| Apr 15, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 275 |
| Apr 14, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -1.48% | 328 |
| Apr 10, 2026 | 4.00 | 4.16 | 4.00 | 4.06 | 4.06 | 1.50% | 464 |
| Apr 9, 2026 | 4.08 | 4.16 | 4.00 | 4.00 | 4.00 | -0.50% | 576 |
| Apr 8, 2026 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | 4.69% | 27 |
| Apr 7, 2026 | 3.60 | 4.18 | 3.60 | 3.84 | 3.84 | 9.71% | 6,300 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Apr 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | 5 |
| Mar 30, 2026 | 3.74 | 3.74 | 3.26 | 3.32 | 3.32 | -11.23% | 5,700 |
| Mar 27, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -3.11% | 270 |
| Mar 26, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 3.21% | 124 |
| Mar 25, 2026 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 6.25% | 161 |
| Mar 24, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 6.02% | 431 |
| Mar 23, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 24 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 20 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 20 |
| Mar 17, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 24 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 335 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -4.62% | 508 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 900 |
| Mar 9, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -4.89% | 350 |
| Mar 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 435 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.52 | 3.66 | 3.66 | -5.18% | 510 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.50% | 4 |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 3 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 13 |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Feb 16, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 7.53% | 405 |
| Feb 11, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | - | 44 |
| Feb 9, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 42 |
| Feb 5, 2026 | 4.04 | 4.04 | 3.80 | 3.80 | 3.80 | -5.94% | 183 |
| Feb 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 5 |
| Feb 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 200 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 26 |
| Jan 29, 2026 | 3.86 | 4.00 | 3.84 | 4.00 | 4.00 | -0.99% | 40 |
| Jan 28, 2026 | 4.04 | 4.04 | 3.86 | 4.04 | 4.04 | - | 8 |
| Jan 27, 2026 | 4.04 | 4.04 | 3.86 | 4.04 | 4.04 | - | 25 |
| Jan 26, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 4.04 | 0.50% | 3,575 |
| Jan 23, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | - | 5 |
| Jan 22, 2026 | 4.04 | 4.04 | 3.84 | 4.02 | 4.02 | -0.50% | 64 |
| Jan 21, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 4.04 | -1.94% | 59 |
| Jan 20, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 6.19% | 24 |
| Jan 19, 2026 | 3.72 | 4.02 | 3.72 | 3.88 | 3.88 | 4.86% | 3,712 |
| Jan 16, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -2.63% | 134 |
| Jan 12, 2026 | 3.64 | 3.80 | 3.60 | 3.80 | 3.80 | - | 434 |
| Jan 9, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 374 |
| Jan 8, 2026 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 7.47% | 434 |
| Jan 7, 2026 | 3.44 | 3.74 | 3.44 | 3.48 | 3.48 | 1.16% | 549 |
| Jan 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 20 |
| Jan 2, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 60 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 264 |
| Dec 29, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.77% | 5,162 |
| Dec 23, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 1,000 |
| Dec 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 4 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 129 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 4 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -2.45% | 283 |
| Dec 10, 2025 | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | 3.16% | 2,680 |
| Dec 9, 2025 | 3.36 | 3.36 | 3.16 | 3.16 | 3.16 | - | 860 |
| Dec 8, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -7.60% | 905 |
| Dec 5, 2025 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | -2.29% | 2,370 |
| Dec 2, 2025 | 3.34 | 3.50 | 3.32 | 3.50 | 3.50 | 4.79% | 647 |
| Dec 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 80 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 20 |
| Nov 25, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -8.60% | 2,312 |
| Nov 18, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 21 |
| Nov 17, 2025 | 3.64 | 3.72 | 3.42 | 3.72 | 3.72 | 2.20% | 246 |
| Nov 14, 2025 | 3.36 | 3.64 | 3.36 | 3.64 | 3.64 | 10.98% | 694 |
| Nov 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 30 |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | 10 |
| Nov 7, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 21 |
| Oct 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 5 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 33 |