Modivo S.A. (WSE:MDV)
Poland
· Delayed Price · Currency is PLN 79.10
-1.16 (-1.45%)
Apr 28, 2026, 5:02 PM CET
Modivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.28 | 81.82 | 78.68 | 79.10 | 79.10 | -1.45% | 641,966 |
| Apr 27, 2026 | 85.54 | 85.92 | 80.22 | 80.26 | 80.26 | -6.15% | 891,166 |
| Apr 24, 2026 | 86.98 | 87.04 | 84.90 | 85.52 | 85.52 | -0.56% | 390,747 |
| Apr 23, 2026 | 87.98 | 88.38 | 85.68 | 86.00 | 86.00 | -2.25% | 563,141 |
| Apr 22, 2026 | 88.32 | 89.00 | 86.86 | 87.98 | 87.98 | -0.38% | 429,426 |
| Apr 21, 2026 | 94.64 | 95.00 | 88.08 | 88.32 | 88.32 | -6.68% | 1,052,825 |
| Apr 20, 2026 | 97.00 | 97.00 | 94.34 | 94.64 | 94.64 | -2.43% | 434,563 |
| Apr 17, 2026 | 95.28 | 97.60 | 94.42 | 97.00 | 97.00 | 2.65% | 554,684 |
| Apr 16, 2026 | 94.50 | 96.90 | 93.88 | 94.50 | 94.50 | 1.26% | 596,642 |
| Apr 15, 2026 | 91.90 | 94.30 | 91.02 | 93.32 | 93.32 | 2.59% | 443,186 |
| Apr 14, 2026 | 90.50 | 91.90 | 89.60 | 90.96 | 90.96 | 1.72% | 245,529 |
| Apr 13, 2026 | 91.08 | 92.70 | 88.98 | 89.42 | 89.42 | -1.82% | 301,729 |
| Apr 10, 2026 | 87.44 | 92.80 | 87.14 | 91.08 | 91.08 | 4.16% | 696,447 |
| Apr 9, 2026 | 86.90 | 87.48 | 83.76 | 87.44 | 87.44 | 0.60% | 473,336 |
| Apr 8, 2026 | 88.48 | 90.88 | 85.94 | 86.92 | 86.92 | 2.38% | 694,910 |
| Apr 7, 2026 | 91.88 | 91.94 | 84.90 | 84.90 | 84.90 | -7.31% | 535,283 |
| Apr 2, 2026 | 91.96 | 93.54 | 88.86 | 91.60 | 91.60 | -1.38% | 357,485 |
| Apr 1, 2026 | 96.10 | 97.00 | 92.40 | 92.88 | 92.88 | -1.19% | 333,884 |
| Mar 31, 2026 | 89.48 | 94.22 | 88.98 | 94.00 | 94.00 | 5.88% | 533,849 |
| Mar 30, 2026 | 88.00 | 89.12 | 86.02 | 88.78 | 88.78 | 0.89% | 236,319 |
| Mar 27, 2026 | 91.82 | 92.00 | 88.00 | 88.00 | 88.00 | -4.16% | 321,812 |
| Mar 26, 2026 | 91.34 | 93.70 | 90.52 | 91.82 | 91.82 | 0.53% | 426,844 |
| Mar 25, 2026 | 92.24 | 93.30 | 90.50 | 91.34 | 91.34 | -0.17% | 374,050 |
| Mar 24, 2026 | 93.00 | 93.04 | 89.74 | 91.50 | 91.50 | -1.25% | 308,875 |
| Mar 23, 2026 | 90.00 | 93.36 | 87.10 | 92.66 | 92.66 | 2.91% | 501,268 |
| Mar 20, 2026 | 90.90 | 92.24 | 90.04 | 90.04 | 90.04 | -0.88% | 577,016 |
| Mar 19, 2026 | 92.00 | 92.86 | 90.50 | 90.84 | 90.84 | -1.54% | 298,768 |
| Mar 18, 2026 | 95.72 | 97.00 | 92.26 | 92.26 | 92.26 | -2.37% | 314,946 |
| Mar 17, 2026 | 94.02 | 95.04 | 92.50 | 94.50 | 94.50 | 0.30% | 210,870 |
| Mar 16, 2026 | 97.50 | 97.74 | 93.96 | 94.22 | 94.22 | -0.95% | 231,345 |
| Mar 13, 2026 | 94.10 | 96.08 | 91.88 | 95.12 | 95.12 | 1.02% | 387,293 |
| Mar 12, 2026 | 93.52 | 95.98 | 91.60 | 94.16 | 94.16 | 0.71% | 515,630 |
| Mar 11, 2026 | 96.70 | 97.00 | 93.50 | 93.50 | 93.50 | -3.11% | 421,421 |
| Mar 10, 2026 | 100.00 | 101.20 | 95.80 | 96.50 | 96.50 | -1.59% | 749,699 |
| Mar 9, 2026 | 100.50 | 100.75 | 96.64 | 98.06 | 98.06 | -2.67% | 660,557 |
| 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 |