MFO S.A. (WSE:MFO)
Poland
· Delayed Price · Currency is PLN 34.70
+0.30 (0.87%)
At close: Dec 5, 2025
MFO S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 38.20 | 38.50 | 37.10 | 37.20 | 37.20 | -2.62% | 3,139 |
| Oct 7, 2025 | 37.10 | 38.40 | 37.10 | 38.20 | 38.20 | 3.24% | 1,577 |
| Oct 6, 2025 | 37.60 | 38.90 | 36.60 | 37.00 | 37.00 | - | 4,393 |
| Oct 3, 2025 | 35.60 | 37.80 | 35.10 | 37.00 | 37.00 | 4.52% | 5,707 |
| Oct 2, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 1.72% | 981 |
| Oct 1, 2025 | 35.60 | 35.60 | 34.60 | 34.80 | 34.80 | -2.25% | 485 |
| Sep 30, 2025 | 35.90 | 35.90 | 35.00 | 35.60 | 35.60 | -0.84% | 315 |
| Sep 29, 2025 | 34.80 | 35.90 | 34.80 | 35.90 | 35.90 | 3.46% | 953 |
| Sep 26, 2025 | 35.70 | 35.70 | 34.30 | 34.70 | 34.70 | -2.80% | 1,406 |
| Sep 25, 2025 | 34.80 | 36.50 | 34.80 | 35.70 | 35.70 | 6.25% | 1,874 |
| Sep 24, 2025 | 33.80 | 34.00 | 33.60 | 33.60 | 33.60 | -0.59% | 291 |
| Sep 23, 2025 | 33.60 | 34.20 | 33.60 | 33.80 | 33.80 | -0.29% | 823 |
| Sep 22, 2025 | 34.50 | 34.50 | 33.00 | 33.90 | 33.90 | -1.74% | 1,460 |
| Sep 19, 2025 | 34.50 | 34.50 | 33.60 | 34.50 | 34.50 | 2.37% | 64 |
| Sep 18, 2025 | 33.70 | 34.00 | 33.70 | 33.70 | 33.70 | - | 264 |
| Sep 17, 2025 | 33.90 | 34.50 | 33.70 | 33.70 | 33.70 | -0.88% | 164 |
| Sep 16, 2025 | 34.70 | 34.90 | 34.00 | 34.00 | 34.00 | -0.87% | 271 |
| Sep 15, 2025 | 33.70 | 34.40 | 33.50 | 34.30 | 34.30 | 1.48% | 559 |
| Sep 12, 2025 | 34.30 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | 461 |
| Sep 11, 2025 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -1.16% | 157 |
| Sep 10, 2025 | 34.20 | 34.40 | 33.80 | 34.40 | 34.40 | 0.58% | 494 |
| Sep 9, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | - | 723 |
| Sep 8, 2025 | 34.00 | 34.30 | 33.70 | 34.20 | 34.20 | -0.58% | 737 |
| Sep 5, 2025 | 34.00 | 34.40 | 33.80 | 34.40 | 34.40 | 1.78% | 381 |
| Sep 4, 2025 | 34.50 | 34.50 | 33.80 | 33.80 | 33.80 | -2.59% | 56 |
| Sep 3, 2025 | 34.90 | 34.90 | 33.10 | 34.70 | 34.70 | -0.57% | 1,892 |
| Sep 2, 2025 | 35.00 | 35.00 | 34.20 | 34.90 | 34.90 | -0.29% | 891 |
| Sep 1, 2025 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | -2.51% | 1,084 |
| Aug 29, 2025 | 36.10 | 36.10 | 35.10 | 35.90 | 35.90 | -0.83% | 429 |
| Aug 28, 2025 | 35.60 | 36.30 | 35.10 | 36.20 | 36.20 | 1.69% | 187 |
| Aug 27, 2025 | 35.70 | 36.20 | 35.20 | 35.60 | 35.60 | -0.28% | 145 |
| Aug 26, 2025 | 36.40 | 37.40 | 35.70 | 35.70 | 35.70 | -2.19% | 574 |
| Aug 25, 2025 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -0.27% | 888 |
| Aug 22, 2025 | 36.80 | 37.40 | 35.70 | 36.60 | 36.60 | -0.27% | 1,336 |
| Aug 21, 2025 | 36.30 | 36.90 | 35.40 | 36.70 | 36.70 | 0.82% | 1,642 |
| Aug 20, 2025 | 35.80 | 36.60 | 35.00 | 36.40 | 36.40 | 1.68% | 1,875 |
| Aug 19, 2025 | 35.80 | 35.80 | 35.10 | 35.80 | 35.80 | - | 428 |
| Aug 18, 2025 | 35.30 | 35.80 | 35.30 | 35.80 | 35.80 | 1.70% | 2,326 |
| Aug 14, 2025 | 35.60 | 35.70 | 35.20 | 35.20 | 35.20 | 0.28% | 161 |
| Aug 13, 2025 | 35.20 | 35.80 | 35.10 | 35.10 | 35.10 | -0.28% | 172 |
| Aug 12, 2025 | 34.90 | 35.50 | 34.50 | 35.20 | 35.20 | 0.86% | 600 |
| Aug 11, 2025 | 35.50 | 35.50 | 34.20 | 34.90 | 34.90 | -1.69% | 692 |
| Aug 8, 2025 | 35.80 | 35.80 | 34.30 | 35.50 | 35.50 | - | 886 |
| Aug 7, 2025 | 35.80 | 36.00 | 35.50 | 35.50 | 35.50 | -0.84% | 1,240 |
| Aug 6, 2025 | 35.00 | 35.90 | 35.00 | 35.80 | 35.80 | 2.29% | 521 |
| Aug 5, 2025 | 34.70 | 35.60 | 34.00 | 35.00 | 35.00 | 2.94% | 4,067 |
| Aug 4, 2025 | 32.30 | 34.20 | 32.30 | 34.00 | 34.00 | 3.34% | 2,348 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.10 | 32.90 | 32.90 | -0.30% | 456 |
| Jul 31, 2025 | 32.10 | 33.20 | 31.00 | 33.00 | 33.00 | 2.80% | 6,656 |
| Jul 30, 2025 | 32.80 | 33.00 | 32.10 | 32.10 | 32.10 | -2.73% | 2,127 |
| Jul 29, 2025 | 33.80 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,905 |
| Jul 28, 2025 | 34.30 | 34.30 | 33.50 | 34.00 | 34.00 | -0.87% | 1,892 |
| Jul 25, 2025 | 35.00 | 35.60 | 33.00 | 34.30 | 34.30 | 0.88% | 1,681 |
| Jul 24, 2025 | 35.30 | 35.70 | 32.80 | 34.00 | 34.00 | -3.68% | 2,880 |
| Jul 23, 2025 | 35.30 | 35.80 | 35.30 | 35.30 | 35.30 | - | 491 |
| Jul 22, 2025 | 36.80 | 36.80 | 34.70 | 35.30 | 35.30 | -2.22% | 824 |
| Jul 21, 2025 | 36.80 | 36.80 | 35.50 | 36.10 | 36.10 | -1.90% | 815 |
| Jul 18, 2025 | 36.80 | 36.80 | 34.50 | 36.80 | 36.80 | - | 1,450 |
| Jul 17, 2025 | 36.00 | 36.80 | 35.30 | 36.80 | 36.80 | 2.22% | 1,309 |