Skip to main content
Mabion S.A. (WSE:MAB)
Poland flag Poland · Delayed Price · Currency is PLN
7.13
+0.11 (1.57%)
Dec 5, 2025, 5:00 PM CET

Mabion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257.107.187.007.027.02-1.68%33,635
Dec 3, 20257.087.156.957.147.141.42%64,027
Dec 2, 20257.357.396.987.047.04-4.22%63,689
Dec 1, 20257.407.457.317.357.35-0.68%16,611
Nov 28, 20257.497.577.357.407.40-1.20%34,317
Nov 27, 20257.467.497.387.497.490.54%22,778
Nov 26, 20257.607.607.417.457.45-1.46%18,318
Nov 25, 20257.617.647.557.567.56-0.66%36,585
Nov 24, 20257.487.637.467.617.611.74%21,562
Nov 21, 20257.577.587.427.487.48-0.66%15,947
Nov 20, 20257.677.677.527.537.53-1.83%14,199
Nov 19, 20257.527.697.527.677.671.19%14,649
Nov 18, 20257.707.767.587.587.58-1.43%22,822
Nov 17, 20257.737.897.617.697.69-1.79%37,944
Nov 14, 20257.857.907.747.837.83-0.63%30,235
Nov 13, 20258.058.107.607.887.88-2.11%75,402
Nov 12, 20258.178.258.058.058.05-1.23%15,334
Nov 10, 20257.968.177.968.158.151.62%10,308
Nov 7, 20258.148.207.948.028.02-1.23%20,998
Nov 6, 20258.068.307.908.128.120.87%47,306
Nov 5, 20258.118.128.018.058.05-0.86%26,165
Nov 4, 20258.268.288.078.128.12-1.69%28,496
Nov 3, 20258.318.318.268.268.26-0.60%10,732
Oct 31, 20258.328.388.298.318.310.12%14,964
Oct 30, 20258.358.448.308.308.30-1.31%14,386
Oct 29, 20258.428.438.338.418.41-0.12%9,290
Oct 28, 20258.398.618.348.428.420.84%27,624
Oct 27, 20258.388.458.308.358.35-0.48%46,942
Oct 24, 20258.408.408.308.398.391.08%18,671
Oct 23, 20258.458.458.308.308.30-1.66%18,017
Oct 22, 20258.448.448.338.448.44-0.12%8,758
Oct 21, 20258.408.498.308.458.450.60%29,782
Oct 20, 20258.418.508.388.408.40-1.18%22,304
Oct 17, 20258.508.518.388.508.50-24,737
Oct 16, 20258.558.588.438.508.50-0.58%24,140
Oct 15, 20258.488.608.408.558.550.83%31,219
Oct 14, 20258.648.648.438.488.48-1.05%22,028
Oct 13, 20258.508.658.508.578.57-10,647
Oct 10, 20258.728.788.538.578.57-1.38%15,723
Oct 9, 20258.938.948.698.698.69-2.14%21,379
Oct 8, 20258.849.208.668.888.880.45%57,589
Oct 7, 20258.588.908.488.848.844.00%26,865
Oct 6, 20258.908.908.468.508.50-3.95%23,750
Oct 3, 20258.478.928.338.858.854.49%43,828
Oct 2, 20258.088.508.068.478.470.95%87,060
Oct 1, 20258.508.608.008.398.39-2.44%105,623
Sep 30, 20258.648.808.588.608.60-0.46%24,293
Sep 29, 20258.798.848.638.648.64-0.80%35,030
Sep 26, 20258.698.958.508.718.710.23%25,736
Sep 25, 20258.958.958.628.698.69-2.91%35,768
Sep 24, 20258.918.988.808.958.950.34%20,274
Sep 23, 20259.109.248.928.928.92-3.46%32,858
Sep 22, 20258.969.298.969.249.24-0.65%18,259
Sep 19, 20258.999.308.789.309.303.45%30,116
Sep 18, 20259.099.328.928.998.99-1.64%30,600
Sep 17, 20259.079.148.959.149.140.99%29,354
Sep 16, 20259.259.258.989.059.05-2.27%33,004
Sep 15, 20258.999.458.939.269.267.67%146,011
Sep 12, 20258.548.608.448.608.601.78%21,931
Sep 11, 20258.558.558.458.458.45-1.17%45,231
Sep 10, 20258.628.638.488.558.55-0.58%31,578
Sep 9, 20258.508.688.508.608.600.94%31,565
Sep 8, 20258.979.108.408.528.52-4.38%73,246
Sep 5, 20258.688.978.618.918.913.60%25,494
Sep 4, 20258.748.788.508.608.60-0.69%50,615
Sep 3, 20258.999.058.408.668.66-3.78%70,208
Sep 2, 20258.989.068.919.009.00-12,314
Sep 1, 20259.309.308.919.009.00-3.23%41,053
Aug 29, 20259.319.429.029.309.30-22,877
Aug 28, 20259.449.479.229.309.30-0.64%14,255
Aug 27, 20259.399.439.339.369.36-0.74%20,168
Aug 26, 20259.459.479.309.439.43-0.42%43,291
Aug 25, 20259.489.509.419.479.47-0.11%2,240
Aug 22, 20259.509.509.399.489.48-0.21%24,295
Aug 21, 20259.529.529.489.509.50-0.21%7,510
Aug 20, 20259.509.579.459.529.52-0.52%15,592
Aug 19, 20259.659.659.509.579.57-0.83%11,531
Aug 18, 20259.499.769.489.659.651.69%24,936
Aug 14, 20259.519.549.409.499.49-0.11%11,152
Aug 13, 20259.469.519.469.509.50-20,406
Aug 12, 20259.589.589.509.509.50-0.63%11,310
Aug 11, 20259.599.599.529.569.56-0.31%9,712
Aug 8, 20259.559.629.509.599.590.52%10,744
Aug 7, 20259.569.599.469.549.540.42%8,104
Aug 6, 20259.609.609.489.509.500.21%13,094
Aug 5, 20259.559.589.479.489.48-0.73%9,097
Aug 4, 20259.679.679.359.559.55-1.24%13,347
Aug 1, 20259.659.739.609.679.67-0.21%16,307
Jul 31, 20259.609.709.609.699.690.10%6,720
Jul 30, 20259.699.749.619.689.680.41%24,762
Jul 29, 20259.589.739.589.649.640.84%29,825
Jul 28, 20259.719.719.559.569.56-0.10%8,694
Jul 25, 20259.639.819.579.579.57-0.62%53,575
Jul 24, 20259.739.759.619.639.63-1.03%13,020
Jul 23, 20259.509.799.509.739.732.42%11,718
Jul 22, 20259.469.519.469.509.500.32%21,903
Jul 21, 20259.509.509.469.479.47-0.32%22,628
Jul 18, 20259.509.599.459.509.50-59,118
Jul 17, 20259.589.859.429.509.50-1.96%93,428
Jul 16, 20259.749.829.639.699.69-0.51%17,149