Skip to main content
Mabion S.A. (WSE:MAB)
Poland flag Poland · Delayed Price · Currency is PLN
7.77
-0.45 (-5.47%)
Apr 28, 2026, 5:03 PM CET

Mabion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.228.227.797.93--3.53%56,660
Apr 27, 20268.298.408.228.228.22-0.72%21,878
Apr 24, 20268.388.488.278.288.28-1.43%18,886
Apr 23, 20268.488.488.408.408.40-0.12%15,997
Apr 22, 20268.278.538.228.418.411.45%23,489
Apr 21, 20268.418.478.198.298.29-1.31%14,512
Apr 20, 20268.468.578.278.408.40-0.71%40,364
Apr 17, 20268.488.728.348.468.46-0.24%28,439
Apr 16, 20268.468.668.308.488.48-0.70%28,380
Apr 15, 20268.708.708.468.548.54-1.27%12,452
Apr 14, 20268.418.808.388.658.652.13%34,754
Apr 13, 20268.408.508.408.478.471.32%18,937
Apr 10, 20268.458.518.368.368.36-0.24%10,598
Apr 9, 20268.458.538.358.388.38-0.83%22,304
Apr 8, 20268.578.748.128.458.45-1.29%91,318
Apr 7, 20268.528.578.408.568.56-0.23%36,299
Apr 2, 20268.908.908.508.588.58-4.13%69,380
Apr 1, 20268.919.118.888.958.950.34%16,427
Mar 31, 20269.099.098.868.928.92-1.65%17,161
Mar 30, 20269.059.379.009.079.071.45%17,624
Mar 27, 20269.219.408.868.948.94-2.93%40,591
Mar 26, 20269.309.308.949.219.21-0.97%23,954
Mar 25, 20269.099.449.069.309.303.33%39,403
Mar 24, 20269.009.058.889.009.000.33%27,536
Mar 23, 20268.709.108.338.978.972.40%65,918
Mar 20, 20268.828.988.768.768.76-0.68%21,202
Mar 19, 20269.109.138.738.828.82-3.40%49,056
Mar 18, 20269.569.609.139.139.13-2.87%41,524
Mar 17, 20269.659.749.139.409.40-2.39%90,786
Mar 16, 20269.4810.009.369.639.634.67%331,115
Mar 13, 20268.109.808.109.209.2013.86%395,826
Mar 12, 20268.118.238.068.088.08-0.49%55,906
Mar 11, 20267.978.137.958.128.122.01%20,738
Mar 10, 20267.948.107.867.967.960.76%12,896
Mar 9, 20267.947.967.327.907.90-1.86%24,345
Mar 6, 20268.108.108.018.058.05-0.12%13,853
Mar 5, 20268.148.148.008.068.06-0.49%18,004
Mar 4, 20268.008.107.988.108.102.02%33,398
Mar 3, 20268.208.207.927.947.94-2.58%35,873
Mar 2, 20268.198.208.108.158.15-0.97%30,150
Feb 27, 20268.158.238.088.238.230.98%27,210
Feb 26, 20268.148.158.068.158.150.12%16,910
Feb 25, 20268.108.168.068.148.140.62%16,934
Feb 24, 20268.108.107.958.098.09-0.25%9,439
Feb 23, 20267.988.117.808.118.112.14%17,953
Feb 20, 20268.048.107.947.947.94-1.98%12,466
Feb 19, 20268.158.158.038.108.10-0.61%25,211
Feb 18, 20268.198.238.008.158.15-0.24%13,436
Feb 17, 20268.208.238.088.178.17-0.37%8,082
Feb 16, 20268.208.228.058.208.20-22,491
Feb 13, 20268.238.258.118.208.20-0.36%36,506
Feb 12, 20268.188.248.138.238.230.61%5,793
Feb 11, 20268.188.298.118.188.18-26,309
Feb 10, 20268.188.328.188.188.18-19,711
Feb 9, 20268.218.358.138.188.18-0.37%17,279
Feb 6, 20268.188.238.118.218.210.24%22,268
Feb 5, 20268.248.248.118.198.19-10,960
Feb 4, 20268.158.278.158.198.19-0.12%5,455
Feb 3, 20268.248.248.148.208.20-0.49%27,792
Feb 2, 20268.228.278.148.248.240.86%38,777
Jan 30, 20268.228.228.108.178.17-0.61%16,777
Jan 29, 20268.198.268.128.228.22-0.48%16,340
Jan 28, 20268.248.318.208.268.260.12%14,932
Jan 27, 20268.138.298.128.258.250.73%13,016
Jan 26, 20268.218.288.108.198.19-0.36%21,271
Jan 23, 20268.298.318.108.228.22-0.72%34,530
Jan 22, 20268.208.498.208.288.281.47%20,251
Jan 21, 20268.008.178.008.168.160.87%15,912
Jan 20, 20268.208.217.938.098.09-1.34%34,603
Jan 19, 20268.168.288.018.208.20-26,769
Jan 16, 20268.408.448.208.208.20-2.38%45,967
Jan 15, 20268.498.508.318.408.40-1.06%39,579
Jan 14, 20268.648.658.268.498.49-0.12%78,877
Jan 13, 20268.098.758.008.508.504.94%156,850
Jan 12, 20268.108.228.008.108.10-1.70%30,451
Jan 9, 20268.008.247.908.248.243.26%47,548
Jan 8, 20268.008.057.827.987.98-0.25%44,678
Jan 7, 20268.008.057.798.008.001.39%97,742
Jan 5, 20267.987.997.647.897.898.23%88,049
Jan 2, 20267.257.297.017.297.294.44%73,145
Dec 30, 20257.097.096.976.986.98-0.29%73,498
Dec 29, 20256.957.276.917.007.000.72%69,113
Dec 23, 20256.827.196.756.956.951.91%234,765
Dec 22, 20256.807.276.806.826.82-0.15%98,394
Dec 19, 20256.846.956.706.836.83-0.29%94,861
Dec 18, 20256.967.046.836.856.85-2.84%99,989
Dec 17, 20257.107.127.017.057.05-0.98%51,205
Dec 16, 20257.237.247.037.127.12-1.79%56,925
Dec 15, 20257.327.367.107.257.25-1.89%86,438
Dec 12, 20257.657.657.287.397.39-2.25%48,618
Dec 11, 20257.787.867.507.567.56-3.69%28,117
Dec 10, 20258.088.127.757.857.85-1.63%34,841
Dec 9, 20258.158.157.577.987.98-2.09%75,477
Dec 8, 20257.138.407.138.158.1514.31%163,470
Dec 5, 20257.007.246.987.137.131.57%63,213
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