Modivo S.A. (WSE:MDV)
Poland
· Delayed Price · Currency is PLN 100.75
-2.25 (-2.18%)
At close: Mar 6, 2026
Modivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.75 | 106.50 | 100.20 | 100.75 | 100.75 | -2.18% | 430,689 |
| Mar 5, 2026 | 106.50 | 107.15 | 103.00 | 103.00 | 103.00 | -2.83% | 531,397 |
| Mar 4, 2026 | 107.25 | 110.40 | 106.00 | 106.00 | 106.00 | -1.07% | 321,179 |
| Mar 3, 2026 | 109.70 | 111.00 | 107.15 | 107.15 | 107.15 | -2.32% | 360,924 |
| Mar 2, 2026 | 109.50 | 113.05 | 108.95 | 109.70 | 109.70 | -1.08% | 441,078 |
| Feb 27, 2026 | 113.00 | 113.75 | 110.10 | 110.90 | 110.90 | -1.86% | 5,907,812 |
| Feb 26, 2026 | 111.30 | 113.00 | 110.80 | 113.00 | 113.00 | 1.03% | 288,489 |
| Feb 25, 2026 | 114.40 | 115.30 | 110.80 | 111.85 | 111.85 | -1.89% | 490,721 |
| Feb 24, 2026 | 121.45 | 121.50 | 113.65 | 114.00 | 114.00 | -5.24% | 572,036 |
| Feb 23, 2026 | 121.60 | 122.55 | 120.30 | 120.30 | 120.30 | -1.07% | 173,074 |
| Feb 20, 2026 | 123.80 | 125.45 | 121.25 | 121.60 | 121.60 | -2.72% | 243,234 |
| Feb 19, 2026 | 127.00 | 128.30 | 123.80 | 125.00 | 125.00 | -1.61% | 368,546 |
| Feb 18, 2026 | 116.00 | 127.50 | 115.25 | 127.05 | 127.05 | 10.48% | 962,144 |
| Feb 17, 2026 | 117.15 | 117.45 | 114.55 | 115.00 | 115.00 | -1.84% | 204,827 |
| Feb 16, 2026 | 116.65 | 117.80 | 116.60 | 117.15 | 117.15 | 0.13% | 95,935 |
| Feb 13, 2026 | 116.25 | 117.65 | 116.00 | 117.00 | 117.00 | - | 277,762 |
| Feb 12, 2026 | 119.15 | 119.15 | 116.00 | 117.00 | 117.00 | -1.02% | 208,979 |
| Feb 11, 2026 | 116.00 | 121.45 | 114.80 | 118.20 | 118.20 | 1.37% | 706,997 |
| Feb 10, 2026 | 120.00 | 120.15 | 116.55 | 116.60 | 116.60 | -2.63% | 201,454 |
| Feb 9, 2026 | 118.00 | 123.00 | 116.10 | 119.75 | 119.75 | 1.96% | 750,569 |
| Feb 6, 2026 | 110.00 | 117.45 | 106.10 | 117.45 | 117.45 | 5.62% | 558,209 |
| Feb 5, 2026 | 111.00 | 113.20 | 109.15 | 111.20 | 111.20 | 0.14% | 411,290 |
| Feb 4, 2026 | 116.50 | 116.50 | 111.05 | 111.05 | 111.05 | -4.60% | 390,855 |
| Feb 3, 2026 | 117.70 | 117.70 | 113.35 | 116.40 | 116.40 | -0.68% | 578,233 |
| Feb 2, 2026 | 117.40 | 117.70 | 115.00 | 117.20 | 117.20 | -0.51% | 367,099 |
| Jan 30, 2026 | 120.90 | 121.20 | 116.50 | 117.80 | 117.80 | -2.36% | 516,504 |
| Jan 29, 2026 | 115.00 | 120.75 | 114.80 | 120.65 | 120.65 | -5.63% | 1,456,046 |
| Jan 28, 2026 | 124.00 | 127.90 | 122.50 | 127.85 | 127.85 | 3.10% | 302,306 |
| Jan 27, 2026 | 128.00 | 128.85 | 123.55 | 124.00 | 124.00 | -3.13% | 541,804 |
| Jan 26, 2026 | 130.75 | 130.75 | 125.75 | 128.00 | 128.00 | -1.92% | 413,367 |
| Jan 23, 2026 | 133.50 | 133.95 | 130.00 | 130.50 | 130.50 | -2.25% | 279,154 |
| Jan 22, 2026 | 136.50 | 136.90 | 133.50 | 133.50 | 133.50 | -1.84% | 311,444 |
| Jan 21, 2026 | 134.95 | 136.75 | 133.00 | 136.00 | 136.00 | -0.62% | 359,031 |
| Jan 20, 2026 | 135.00 | 136.85 | 129.20 | 136.85 | 136.85 | 2.13% | 468,231 |
| Jan 19, 2026 | 135.80 | 136.60 | 133.85 | 134.00 | 134.00 | -1.90% | 235,035 |
| Jan 16, 2026 | 138.95 | 140.00 | 136.10 | 136.60 | 136.60 | -1.59% | 401,721 |
| Jan 15, 2026 | 140.80 | 142.30 | 134.70 | 138.80 | 138.80 | -1.42% | 633,631 |
| Jan 14, 2026 | 135.70 | 140.80 | 130.90 | 140.80 | 140.80 | 3.76% | 645,184 |
| Jan 13, 2026 | 138.20 | 138.80 | 135.00 | 135.70 | 135.70 | -1.77% | 310,009 |
| Jan 12, 2026 | 137.80 | 141.30 | 137.00 | 138.15 | 138.15 | -0.61% | 419,538 |
| Jan 9, 2026 | 138.90 | 139.40 | 134.45 | 139.00 | 139.00 | 1.09% | 714,121 |
| Jan 8, 2026 | 131.00 | 138.80 | 130.00 | 137.50 | 137.50 | 5.00% | 1,024,362 |
| Jan 7, 2026 | 121.80 | 130.95 | 120.55 | 130.95 | 130.95 | 8.22% | 901,820 |
| Jan 5, 2026 | 121.95 | 122.20 | 118.75 | 121.00 | 121.00 | -0.17% | 307,266 |
| Jan 2, 2026 | 120.50 | 123.60 | 119.70 | 121.20 | 121.20 | 1.34% | 338,200 |
| Dec 30, 2025 | 121.00 | 122.85 | 118.95 | 119.60 | 119.60 | -0.25% | 409,918 |
| Dec 29, 2025 | 117.00 | 120.70 | 116.45 | 119.90 | 119.90 | 2.74% | 343,634 |
| Dec 23, 2025 | 116.85 | 117.90 | 113.30 | 116.70 | 116.70 | -0.13% | 899,859 |
| Dec 22, 2025 | 120.55 | 121.85 | 116.20 | 116.85 | 116.85 | -2.95% | 595,853 |
| Dec 19, 2025 | 120.15 | 124.45 | 119.90 | 120.40 | 120.40 | 0.33% | 678,192 |
| Dec 18, 2025 | 121.05 | 122.95 | 119.85 | 120.00 | 120.00 | -0.83% | 441,351 |
| Dec 17, 2025 | 116.00 | 121.00 | 110.40 | 121.00 | 121.00 | 4.36% | 1,192,173 |
| Dec 16, 2025 | 128.80 | 128.80 | 115.95 | 115.95 | 115.95 | -8.09% | 908,136 |
| Dec 15, 2025 | 123.10 | 131.85 | 122.50 | 126.15 | 126.15 | 4.30% | 1,271,122 |
| Dec 12, 2025 | 120.30 | 123.45 | 120.15 | 120.95 | 120.95 | 0.54% | 388,032 |
| Dec 11, 2025 | 121.55 | 122.65 | 119.75 | 120.30 | 120.30 | -0.62% | 382,524 |
| Dec 10, 2025 | 117.00 | 122.60 | 115.95 | 121.05 | 121.05 | 3.77% | 725,429 |
| Dec 9, 2025 | 114.85 | 117.55 | 112.15 | 116.65 | 116.65 | 1.57% | 731,763 |
| Dec 8, 2025 | 117.70 | 118.75 | 114.75 | 114.85 | 114.85 | -2.42% | 533,425 |
| Dec 5, 2025 | 117.80 | 119.30 | 116.40 | 117.70 | 117.70 | -0.13% | 500,871 |
| Dec 4, 2025 | 120.00 | 120.80 | 116.60 | 117.85 | 117.85 | -1.50% | 612,679 |
| Dec 3, 2025 | 127.60 | 127.95 | 118.35 | 119.65 | 119.65 | -6.16% | 994,805 |
| Dec 2, 2025 | 129.00 | 129.00 | 126.50 | 127.50 | 127.50 | -1.16% | 238,529 |
| Dec 1, 2025 | 134.95 | 134.95 | 128.85 | 129.00 | 129.00 | -4.52% | 401,431 |
| Nov 28, 2025 | 131.00 | 135.75 | 130.50 | 135.10 | 135.10 | 3.80% | 320,411 |
| Nov 27, 2025 | 128.00 | 131.00 | 128.00 | 130.15 | 130.15 | 1.68% | 298,944 |
| Nov 26, 2025 | 135.00 | 135.00 | 126.50 | 128.00 | 128.00 | -5.11% | 833,357 |
| Nov 25, 2025 | 136.20 | 137.80 | 133.60 | 134.90 | 134.90 | -1.03% | 357,466 |
| Nov 24, 2025 | 140.10 | 140.45 | 136.30 | 136.30 | 136.30 | -2.68% | 650,533 |
| Nov 21, 2025 | 139.00 | 140.05 | 136.85 | 140.05 | 140.05 | 0.57% | 192,992 |
| Nov 20, 2025 | 142.00 | 142.80 | 139.00 | 139.25 | 139.25 | -1.94% | 153,965 |
| Nov 19, 2025 | 142.00 | 142.00 | 139.05 | 142.00 | 142.00 | 0.71% | 221,360 |
| Nov 18, 2025 | 137.00 | 142.80 | 136.50 | 141.00 | 141.00 | 2.17% | 380,694 |
| Nov 17, 2025 | 139.50 | 140.50 | 137.90 | 138.00 | 138.00 | -0.50% | 178,976 |
| Nov 14, 2025 | 136.00 | 138.70 | 132.20 | 138.70 | 138.70 | 1.09% | 330,551 |
| Nov 13, 2025 | 137.00 | 140.55 | 135.00 | 137.20 | 137.20 | 1.40% | 439,582 |
| Nov 12, 2025 | 142.50 | 143.50 | 135.30 | 135.30 | 135.30 | -4.62% | 373,795 |
| Nov 10, 2025 | 142.00 | 144.10 | 141.60 | 141.85 | 141.85 | -0.11% | 197,968 |
| Nov 7, 2025 | 145.00 | 147.50 | 138.80 | 142.00 | 142.00 | -7.16% | 1,210,313 |
| Nov 6, 2025 | 155.00 | 155.00 | 151.50 | 152.95 | 152.95 | 0.30% | 330,125 |
| Nov 5, 2025 | 151.15 | 153.50 | 151.00 | 152.50 | 152.50 | 0.89% | 162,125 |
| Nov 4, 2025 | 155.00 | 155.30 | 151.15 | 151.15 | 151.15 | -3.02% | 148,601 |
| Nov 3, 2025 | 151.50 | 158.00 | 151.10 | 155.85 | 155.85 | 3.21% | 301,276 |
| Oct 31, 2025 | 153.00 | 153.00 | 148.85 | 151.00 | 151.00 | -0.66% | 228,867 |
| Oct 30, 2025 | 154.80 | 154.80 | 151.80 | 152.00 | 152.00 | -1.30% | 167,058 |
| Oct 29, 2025 | 150.10 | 155.30 | 147.00 | 154.00 | 154.00 | 3.36% | 528,519 |
| Oct 28, 2025 | 142.80 | 149.00 | 140.00 | 149.00 | 149.00 | 6.31% | 523,982 |
| Oct 27, 2025 | 143.00 | 143.70 | 139.55 | 140.15 | 140.15 | -0.95% | 126,769 |
| Oct 24, 2025 | 141.50 | 142.40 | 140.00 | 141.50 | 141.50 | 0.89% | 212,403 |
| Oct 23, 2025 | 143.00 | 146.30 | 139.00 | 140.25 | 140.25 | -1.51% | 432,113 |
| Oct 22, 2025 | 144.40 | 144.40 | 137.35 | 142.40 | 142.40 | -1.79% | 744,252 |
| Oct 21, 2025 | 155.00 | 155.80 | 145.00 | 145.00 | 145.00 | -5.29% | 738,961 |
| Oct 20, 2025 | 153.90 | 159.70 | 152.35 | 153.10 | 153.10 | -0.58% | 686,671 |
| Oct 17, 2025 | 146.50 | 154.40 | 144.30 | 154.00 | 154.00 | 5.48% | 640,940 |
| Oct 16, 2025 | 155.05 | 155.40 | 131.55 | 146.00 | 146.00 | -5.26% | 3,881,254 |
| Oct 15, 2025 | 159.00 | 159.70 | 154.10 | 154.10 | 154.10 | -2.03% | 291,404 |
| Oct 14, 2025 | 160.50 | 160.50 | 155.95 | 157.30 | 157.30 | -1.99% | 258,341 |
| Oct 13, 2025 | 155.00 | 160.60 | 155.00 | 160.50 | 160.50 | 2.75% | 284,743 |
| Oct 10, 2025 | 159.50 | 161.80 | 156.00 | 156.20 | 156.20 | -1.45% | 403,899 |
| Oct 9, 2025 | 157.00 | 159.60 | 149.40 | 158.50 | 158.50 | 0.41% | 1,178,463 |