MFO S.A. (WSE:MFO)
Poland
· Delayed Price · Currency is PLN 34.80
-1.00 (-2.79%)
At close: Mar 6, 2026
MFO S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -2.79% | 17,551 |
| Mar 5, 2026 | 35.60 | 35.80 | 35.10 | 35.80 | 35.80 | 0.56% | 860 |
| Mar 4, 2026 | 35.70 | 35.70 | 34.70 | 35.60 | 35.60 | 1.71% | 471 |
| Mar 3, 2026 | 35.70 | 35.70 | 34.80 | 35.00 | 35.00 | -1.96% | 1,697 |
| Mar 2, 2026 | 35.30 | 35.70 | 35.30 | 35.70 | 35.70 | 0.85% | 1,315 |
| Feb 27, 2026 | 35.90 | 36.30 | 35.40 | 35.40 | 35.40 | -1.39% | 417 |
| Feb 26, 2026 | 36.30 | 36.30 | 35.40 | 35.90 | 35.90 | -0.55% | 583 |
| Feb 25, 2026 | 35.40 | 36.40 | 35.20 | 36.10 | 36.10 | 2.27% | 3,042 |
| Feb 24, 2026 | 36.50 | 36.50 | 34.40 | 35.30 | 35.30 | -2.22% | 3,220 |
| Feb 23, 2026 | 35.20 | 36.70 | 35.20 | 36.10 | 36.10 | 1.69% | 1,229 |
| Feb 20, 2026 | 36.20 | 36.60 | 35.00 | 35.50 | 35.50 | -1.93% | 2,823 |
| Feb 19, 2026 | 37.60 | 37.70 | 36.20 | 36.20 | 36.20 | -3.72% | 4,807 |
| Feb 18, 2026 | 38.30 | 38.90 | 37.60 | 37.60 | 37.60 | -1.05% | 986 |
| Feb 17, 2026 | 38.50 | 38.70 | 38.00 | 38.00 | 38.00 | -1.30% | 780 |
| Feb 16, 2026 | 37.00 | 38.70 | 36.70 | 38.50 | 38.50 | 4.05% | 3,276 |
| Feb 13, 2026 | 37.50 | 37.50 | 36.70 | 37.00 | 37.00 | -2.37% | 2,324 |
| Feb 12, 2026 | 37.00 | 37.90 | 36.90 | 37.90 | 37.90 | 2.99% | 1,644 |
| Feb 11, 2026 | 37.60 | 37.70 | 36.60 | 36.80 | 36.80 | -0.81% | 4,874 |
| Feb 10, 2026 | 37.50 | 37.60 | 37.10 | 37.10 | 37.10 | -1.07% | 2,088 |
| Feb 9, 2026 | 37.50 | 37.90 | 37.20 | 37.50 | 37.50 | - | 4,059 |
| Feb 6, 2026 | 38.10 | 38.10 | 36.90 | 37.50 | 37.50 | -1.57% | 2,593 |
| Feb 5, 2026 | 39.20 | 39.20 | 38.10 | 38.10 | 38.10 | -3.79% | 3,133 |
| Feb 4, 2026 | 39.30 | 39.70 | 38.80 | 39.60 | 39.60 | 2.59% | 3,213 |
| Feb 3, 2026 | 39.00 | 39.60 | 38.40 | 38.60 | 38.60 | 0.26% | 2,100 |
| Feb 2, 2026 | 39.80 | 39.80 | 37.90 | 38.50 | 38.50 | -3.27% | 4,731 |
| Jan 30, 2026 | 40.20 | 40.20 | 39.00 | 39.80 | 39.80 | -0.50% | 2,170 |
| Jan 29, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.72% | 6,030 |
| Jan 28, 2026 | 40.70 | 40.80 | 40.30 | 40.70 | 40.70 | -0.25% | 1,407 |
| Jan 27, 2026 | 40.50 | 41.00 | 40.40 | 40.80 | 40.80 | 2.00% | 17,028 |
| Jan 26, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -3.15% | 3,833 |
| Jan 23, 2026 | 38.80 | 42.50 | 38.80 | 41.30 | 41.30 | 4.56% | 10,076 |
| Jan 22, 2026 | 38.50 | 39.50 | 38.50 | 39.50 | 39.50 | 2.60% | 849 |
| Jan 21, 2026 | 38.70 | 39.40 | 38.50 | 38.50 | 38.50 | - | 1,611 |
| Jan 20, 2026 | 38.80 | 39.70 | 38.50 | 38.50 | 38.50 | -2.04% | 5,027 |
| Jan 19, 2026 | 41.00 | 41.40 | 39.20 | 39.30 | 39.30 | -3.20% | 5,801 |
| Jan 16, 2026 | 37.00 | 40.70 | 37.00 | 40.60 | 40.60 | 9.73% | 15,943 |
| Jan 15, 2026 | 36.90 | 37.40 | 36.00 | 37.00 | 37.00 | 0.54% | 2,709 |
| Jan 14, 2026 | 36.80 | 37.50 | 36.70 | 36.80 | 36.80 | -1.60% | 1,209 |
| Jan 13, 2026 | 37.20 | 37.40 | 36.60 | 37.40 | 37.40 | 0.27% | 2,690 |
| Jan 12, 2026 | 37.20 | 37.40 | 36.60 | 37.30 | 37.30 | 0.27% | 4,804 |
| Jan 9, 2026 | 37.00 | 37.40 | 36.60 | 37.20 | 37.20 | - | 2,639 |
| Jan 8, 2026 | 38.00 | 38.00 | 37.00 | 37.20 | 37.20 | -0.53% | 2,412 |
| Jan 7, 2026 | 38.60 | 38.70 | 37.40 | 37.40 | 37.40 | -2.09% | 2,380 |
| Jan 5, 2026 | 38.60 | 38.70 | 37.00 | 38.20 | 38.20 | -1.55% | 6,496 |
| Jan 2, 2026 | 39.60 | 39.70 | 37.00 | 38.80 | 38.80 | 6.01% | 5,372 |
| Dec 30, 2025 | 36.70 | 36.70 | 36.20 | 36.60 | 36.60 | -0.27% | 555 |
| Dec 29, 2025 | 35.60 | 37.00 | 35.40 | 36.70 | 36.70 | 4.26% | 1,542 |
| Dec 23, 2025 | 35.20 | 35.90 | 35.20 | 35.20 | 35.20 | - | 893 |
| Dec 22, 2025 | 35.30 | 35.80 | 34.20 | 35.20 | 35.20 | -1.12% | 1,071 |
| Dec 19, 2025 | 35.10 | 36.50 | 34.50 | 35.60 | 35.60 | 1.42% | 3,174 |
| Dec 18, 2025 | 36.40 | 36.50 | 35.00 | 35.10 | 35.10 | -3.04% | 3,284 |
| Dec 17, 2025 | 36.20 | 36.20 | 35.60 | 36.20 | 36.20 | 2.55% | 589 |
| Dec 16, 2025 | 36.80 | 36.80 | 35.30 | 35.30 | 35.30 | -4.08% | 2,965 |
| Dec 15, 2025 | 35.00 | 36.80 | 34.70 | 36.80 | 36.80 | 5.14% | 2,049 |
| Dec 12, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.41% | 299 |
| Dec 11, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1 |
| Dec 10, 2025 | 35.90 | 35.90 | 34.50 | 35.50 | 35.50 | 3.20% | 16 |
| Dec 9, 2025 | 35.20 | 35.50 | 34.40 | 34.40 | 34.40 | -2.27% | 880 |
| Dec 8, 2025 | 34.90 | 35.40 | 34.90 | 35.20 | 35.20 | 1.44% | 151 |
| Dec 5, 2025 | 34.40 | 34.70 | 33.60 | 34.70 | 34.70 | 0.87% | 2,477 |
| Dec 4, 2025 | 33.80 | 34.40 | 33.50 | 34.40 | 34.40 | 2.08% | 687 |
| Dec 3, 2025 | 33.80 | 33.80 | 33.00 | 33.70 | 33.70 | -0.59% | 836 |
| Dec 2, 2025 | 33.40 | 34.00 | 33.40 | 33.90 | 33.90 | 0.30% | 268 |
| Dec 1, 2025 | 34.40 | 34.50 | 33.00 | 33.80 | 33.80 | -0.88% | 773 |
| Nov 28, 2025 | 34.10 | 34.20 | 33.60 | 34.10 | 34.10 | - | 561 |
| Nov 27, 2025 | 34.00 | 34.10 | 33.00 | 34.10 | 34.10 | 0.89% | 1,024 |
| Nov 26, 2025 | 34.50 | 34.50 | 33.40 | 33.80 | 33.80 | -2.31% | 3,980 |
| Nov 25, 2025 | 34.80 | 34.80 | 34.00 | 34.60 | 34.60 | 0.29% | 883 |
| Nov 24, 2025 | 33.40 | 34.50 | 33.40 | 34.50 | 34.50 | 1.77% | 1,585 |
| Nov 21, 2025 | 34.50 | 34.80 | 32.10 | 33.90 | 33.90 | -1.74% | 2,953 |
| Nov 20, 2025 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | -2.54% | 3,259 |
| Nov 19, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 0.28% | 1,216 |
| Nov 18, 2025 | 36.00 | 36.00 | 34.50 | 35.30 | 35.30 | -3.81% | 5,444 |
| Nov 17, 2025 | 36.50 | 37.40 | 36.00 | 36.70 | 36.70 | 0.82% | 1,048 |
| Nov 14, 2025 | 37.60 | 37.60 | 36.20 | 36.40 | 36.40 | -3.19% | 1,840 |
| Nov 13, 2025 | 38.20 | 38.20 | 37.20 | 37.60 | 37.60 | 0.80% | 1,231 |
| Nov 12, 2025 | 37.00 | 38.20 | 36.30 | 37.30 | 37.30 | 1.08% | 8,400 |
| Nov 10, 2025 | 36.20 | 38.00 | 36.10 | 36.90 | 36.90 | -0.27% | 1,994 |
| Nov 7, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 0.27% | 1,786 |
| Nov 6, 2025 | 38.20 | 38.20 | 36.90 | 36.90 | 36.90 | -2.89% | 1,060 |
| Nov 5, 2025 | 38.10 | 38.20 | 37.10 | 38.00 | 38.00 | - | 1,018 |
| Nov 4, 2025 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | 1.06% | 472 |
| Nov 3, 2025 | 38.10 | 38.10 | 37.50 | 37.60 | 37.60 | -1.31% | 387 |
| Oct 31, 2025 | 38.40 | 38.40 | 38.00 | 38.10 | 38.10 | 0.26% | 754 |
| Oct 30, 2025 | 38.60 | 38.60 | 37.90 | 38.00 | 38.00 | -1.30% | 499 |
| Oct 29, 2025 | 38.00 | 38.50 | 37.90 | 38.50 | 38.50 | 1.05% | 823 |
| Oct 28, 2025 | 38.60 | 38.70 | 38.10 | 38.10 | 38.10 | - | 1,641 |
| Oct 27, 2025 | 38.70 | 39.00 | 37.80 | 38.10 | 38.10 | -1.55% | 5,309 |
| Oct 24, 2025 | 38.40 | 38.80 | 38.40 | 38.70 | 38.70 | - | 447 |
| Oct 23, 2025 | 38.90 | 38.90 | 38.60 | 38.70 | 38.70 | 0.78% | 1,836 |
| Oct 22, 2025 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -1.29% | 3,553 |
| Oct 21, 2025 | 38.80 | 39.70 | 38.00 | 38.90 | 38.90 | 2.37% | 19,154 |
| Oct 20, 2025 | 37.70 | 39.00 | 37.10 | 38.00 | 38.00 | 4.97% | 5,376 |
| Oct 17, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.90% | 68 |
| Oct 16, 2025 | 36.70 | 37.00 | 36.00 | 36.90 | 36.90 | 2.22% | 613 |
| Oct 15, 2025 | 36.70 | 36.70 | 36.10 | 36.10 | 36.10 | -1.10% | 1,174 |
| Oct 14, 2025 | 36.80 | 37.00 | 36.50 | 36.50 | 36.50 | -0.82% | 985 |
| Oct 13, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -2.13% | 369 |
| Oct 10, 2025 | 38.40 | 38.40 | 36.60 | 37.60 | 37.60 | - | 779 |
| Oct 9, 2025 | 37.20 | 38.40 | 37.10 | 37.60 | 37.60 | 1.08% | 1,343 |