MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland
· Delayed Price · Currency is PLN 32.92
0.00 (0.00%)
At close: Dec 5, 2025
WSE:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.90 | 32.92 | 32.90 | 32.92 | 32.92 | - | 452 |
| Dec 4, 2025 | 32.40 | 33.04 | 32.40 | 32.92 | 32.92 | 0.98% | 452 |
| Dec 3, 2025 | 34.50 | 34.50 | 32.60 | 32.60 | 32.60 | -1.51% | 15,732 |
| Dec 2, 2025 | 32.54 | 33.84 | 32.54 | 33.10 | 33.10 | 0.42% | 116,346 |
| Dec 1, 2025 | 32.60 | 33.74 | 32.60 | 32.96 | 32.96 | 2.04% | 600,691 |
| Nov 28, 2025 | 34.34 | 34.34 | 32.30 | 32.30 | 32.30 | -0.92% | 394 |
| Nov 27, 2025 | 34.34 | 34.34 | 32.32 | 32.60 | 32.60 | 0.37% | 616 |
| Nov 26, 2025 | 32.50 | 32.50 | 32.04 | 32.48 | 32.48 | -0.12% | 1,443 |
| Nov 25, 2025 | 34.66 | 34.66 | 32.52 | 32.52 | 32.52 | -2.87% | 3,414 |
| Nov 24, 2025 | 34.38 | 34.38 | 32.98 | 33.48 | 33.48 | -0.48% | 21,317 |
| Nov 21, 2025 | 34.50 | 34.50 | 33.42 | 33.64 | 33.64 | -2.10% | 2,085 |
| Nov 20, 2025 | 34.20 | 34.78 | 34.20 | 34.36 | 34.36 | 0.47% | 170,607 |
| Nov 19, 2025 | 34.24 | 34.24 | 33.00 | 34.20 | 34.20 | 3.70% | 5,018 |
| Nov 18, 2025 | 33.02 | 33.08 | 32.70 | 32.98 | 32.98 | -1.79% | 1,517 |
| Nov 17, 2025 | 33.20 | 33.74 | 33.20 | 33.58 | 33.58 | 1.27% | 1,422 |
| Nov 14, 2025 | 33.66 | 33.66 | 33.02 | 33.16 | 33.16 | -1.49% | 2,569 |
| Nov 13, 2025 | 33.70 | 34.20 | 33.50 | 33.66 | 33.66 | -0.12% | 5,585 |
| Nov 12, 2025 | 33.00 | 33.86 | 33.00 | 33.70 | 33.70 | 2.43% | 11,181 |
| Nov 10, 2025 | 32.50 | 33.44 | 32.44 | 32.90 | 32.90 | 1.23% | 9,257 |
| Nov 7, 2025 | 32.84 | 32.84 | 32.00 | 32.50 | 32.50 | 1.37% | 2,389 |
| Nov 6, 2025 | 32.04 | 32.32 | 31.80 | 32.06 | 32.06 | 0.19% | 3,769 |
| Nov 5, 2025 | 31.80 | 32.00 | 31.52 | 32.00 | 32.00 | 0.63% | 4,587 |
| Nov 4, 2025 | 32.20 | 32.20 | 31.52 | 31.80 | 31.80 | -0.38% | 549 |
| Nov 3, 2025 | 32.70 | 32.70 | 31.72 | 31.92 | 31.92 | -1.91% | 4,021 |
| Oct 31, 2025 | 32.80 | 32.80 | 32.34 | 32.54 | 32.54 | 0.06% | 2,228 |
| Oct 30, 2025 | 32.72 | 32.80 | 31.02 | 32.52 | 32.52 | -0.61% | 18,935 |
| Oct 29, 2025 | 32.10 | 32.72 | 32.10 | 32.72 | 32.72 | 3.02% | 6,915 |
| Oct 28, 2025 | 30.60 | 32.12 | 30.60 | 31.76 | 31.76 | 3.79% | 10,332 |
| Oct 27, 2025 | 30.30 | 30.60 | 30.20 | 30.60 | 30.60 | - | 1,073 |
| Oct 24, 2025 | 30.88 | 30.88 | 30.20 | 30.60 | 30.60 | 0.33% | 1,238 |
| Oct 23, 2025 | 30.00 | 30.90 | 30.00 | 30.50 | 30.50 | 1.67% | 2,113 |
| Oct 22, 2025 | 30.00 | 30.34 | 29.90 | 30.00 | 30.00 | 0.67% | 1,954 |
| Oct 21, 2025 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -1.52% | 2,760 |
| Oct 20, 2025 | 29.94 | 30.46 | 29.94 | 30.26 | 30.26 | 1.07% | 1,214 |
| Oct 17, 2025 | 30.70 | 30.70 | 29.92 | 29.94 | 29.94 | -0.93% | 1,901 |
| Oct 16, 2025 | 30.22 | 30.44 | 29.92 | 30.22 | 30.22 | 0.40% | 1,636 |
| Oct 15, 2025 | 29.70 | 30.36 | 29.70 | 30.10 | 30.10 | 1.35% | 418 |
| Oct 14, 2025 | 30.10 | 30.36 | 29.58 | 29.70 | 29.70 | -1.46% | 1,269 |
| Oct 13, 2025 | 30.24 | 30.26 | 30.10 | 30.14 | 30.14 | -0.20% | 747 |
| Oct 10, 2025 | 30.30 | 30.30 | 30.00 | 30.20 | 30.20 | 0.67% | 930 |
| Oct 9, 2025 | 29.50 | 30.36 | 29.42 | 30.00 | 30.00 | - | 5,910 |
| Oct 8, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.66% | 2,966 |
| Oct 7, 2025 | 30.20 | 30.54 | 30.18 | 30.20 | 30.20 | 0.07% | 2,672 |
| Oct 6, 2025 | 30.00 | 30.58 | 30.00 | 30.18 | 30.18 | -0.07% | 543 |
| Oct 3, 2025 | 30.22 | 30.60 | 29.96 | 30.20 | 30.20 | 0.60% | 831 |
| Oct 2, 2025 | 30.28 | 30.54 | 30.00 | 30.02 | 30.02 | 0.07% | 519 |
| Oct 1, 2025 | 31.00 | 31.00 | 29.86 | 30.00 | 30.00 | -3.04% | 2,513 |
| Sep 30, 2025 | 30.94 | 30.94 | 29.50 | 30.94 | 30.94 | 2.25% | 1,621 |
| Sep 29, 2025 | 30.10 | 30.26 | 30.00 | 30.26 | 30.26 | 0.87% | 1,994 |
| Sep 26, 2025 | 29.90 | 30.00 | 29.06 | 30.00 | 30.00 | 2.67% | 1,947 |
| Sep 25, 2025 | 29.52 | 29.58 | 29.10 | 29.22 | 29.22 | -1.02% | 3,640 |
| Sep 24, 2025 | 29.72 | 29.76 | 29.10 | 29.52 | 29.52 | -0.61% | 6,141 |
| Sep 23, 2025 | 30.88 | 30.88 | 29.70 | 29.70 | 29.70 | -1.53% | 6,406 |
| Sep 22, 2025 | 32.00 | 32.00 | 30.02 | 30.16 | 30.16 | -4.25% | 7,899 |
| Sep 19, 2025 | 31.12 | 31.50 | 30.32 | 31.50 | 31.50 | 2.27% | 2,129 |
| Sep 18, 2025 | 31.50 | 31.50 | 30.74 | 30.80 | 30.80 | - | 296 |
| Sep 17, 2025 | 30.86 | 31.22 | 30.52 | 30.80 | 30.80 | 0.06% | 921 |
| Sep 16, 2025 | 31.50 | 31.50 | 30.50 | 30.78 | 30.78 | -0.90% | 1,422 |
| Sep 15, 2025 | 31.30 | 31.30 | 30.80 | 31.06 | 31.06 | -0.77% | 3,568 |
| Sep 12, 2025 | 31.60 | 31.60 | 31.30 | 31.30 | 31.30 | - | 1,115 |
| Sep 11, 2025 | 31.22 | 31.86 | 31.22 | 31.30 | 31.30 | -0.32% | 256 |
| Sep 10, 2025 | 31.52 | 31.58 | 31.22 | 31.40 | 31.40 | 0.32% | 865 |
| Sep 9, 2025 | 31.24 | 31.50 | 31.22 | 31.30 | 31.30 | -2.13% | 1,995 |
| Sep 8, 2025 | 32.50 | 32.50 | 31.22 | 31.98 | 31.98 | -0.06% | 3,164 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.20 | 32.00 | 32.00 | 2.11% | 401,838 |
| Sep 4, 2025 | 31.98 | 31.98 | 31.34 | 31.34 | 31.34 | -1.01% | 213,036 |
| Sep 3, 2025 | 31.98 | 31.98 | 31.14 | 31.66 | 31.66 | 2.06% | 120,003 |
| Sep 2, 2025 | 32.60 | 32.60 | 31.02 | 31.02 | 31.02 | -2.39% | 760 |
| Sep 1, 2025 | 32.00 | 32.12 | 31.40 | 31.78 | 31.78 | 0.76% | 200,517 |
| Aug 29, 2025 | 31.78 | 31.86 | 31.54 | 31.54 | 31.54 | -1.07% | 70,960 |
| Aug 28, 2025 | 31.80 | 31.90 | 31.54 | 31.88 | 31.88 | 0.25% | 500,861 |
| Aug 27, 2025 | 31.88 | 32.16 | 31.64 | 31.80 | 31.80 | 0.70% | 956 |
| Aug 26, 2025 | 31.96 | 31.96 | 31.48 | 31.58 | 31.58 | 0.13% | 5,564 |
| Aug 25, 2025 | 31.94 | 31.96 | 31.40 | 31.54 | 31.54 | -1.38% | 151,800 |
| Aug 22, 2025 | 32.50 | 32.50 | 31.94 | 31.98 | 31.98 | -1.42% | 1,460 |
| Aug 21, 2025 | 32.20 | 32.44 | 32.12 | 32.44 | 32.44 | 1.37% | 1,563 |
| Aug 20, 2025 | 32.06 | 32.06 | 32.00 | 32.00 | 32.00 | -0.44% | 797 |
| Aug 19, 2025 | 32.10 | 32.50 | 32.10 | 32.14 | 32.14 | 0.44% | 1,449 |
| Aug 18, 2025 | 32.20 | 32.32 | 31.84 | 32.00 | 32.00 | -0.31% | 610 |
| Aug 14, 2025 | 31.80 | 32.32 | 31.80 | 32.10 | 32.10 | 0.44% | 846 |
| Aug 13, 2025 | 32.40 | 32.40 | 31.78 | 31.96 | 31.96 | -1.42% | 496 |
| Aug 12, 2025 | 32.56 | 32.56 | 31.98 | 32.42 | 32.42 | -0.43% | 795 |
| Aug 11, 2025 | 32.68 | 32.68 | 31.90 | 32.56 | 32.56 | 1.50% | 1,044 |
| Aug 8, 2025 | 32.66 | 32.66 | 31.12 | 32.08 | 32.08 | -1.41% | 452 |
| Aug 7, 2025 | 32.36 | 32.68 | 32.16 | 32.54 | 32.54 | 1.37% | 2,073 |
| Aug 6, 2025 | 32.50 | 32.50 | 32.10 | 32.10 | 32.10 | 0.19% | 614 |
| Aug 5, 2025 | 32.16 | 32.60 | 32.02 | 32.04 | 32.04 | -0.37% | 291 |
| Aug 4, 2025 | 31.74 | 32.68 | 31.74 | 32.16 | 32.16 | -0.74% | 1,071 |
| Aug 1, 2025 | 32.56 | 32.56 | 32.08 | 32.40 | 32.40 | -0.18% | 6,554 |
| Jul 31, 2025 | 32.00 | 32.50 | 32.00 | 32.46 | 32.46 | -0.25% | 263 |
| Jul 30, 2025 | 32.56 | 32.78 | 32.24 | 32.54 | 32.54 | 0.06% | 1,454 |
| Jul 29, 2025 | 32.90 | 32.96 | 32.52 | 32.52 | 32.52 | -1.16% | 733 |
| Jul 28, 2025 | 32.90 | 32.96 | 32.58 | 32.90 | 32.90 | - | 1,100 |
| Jul 25, 2025 | 32.80 | 32.90 | 32.66 | 32.90 | 32.90 | 0.61% | 10,496 |
| Jul 24, 2025 | 32.06 | 32.70 | 32.06 | 32.70 | 32.70 | 1.49% | 2,516 |
| Jul 23, 2025 | 32.38 | 32.60 | 32.02 | 32.22 | 32.22 | 0.62% | 2,613 |
| Jul 22, 2025 | 32.14 | 32.38 | 32.02 | 32.02 | 32.02 | -0.37% | 606 |
| Jul 21, 2025 | 32.48 | 32.48 | 32.02 | 32.14 | 32.14 | -0.37% | 8,599 |
| Jul 18, 2025 | 32.48 | 32.48 | 31.86 | 32.26 | 32.26 | -0.06% | 1,707 |
| Jul 17, 2025 | 32.48 | 32.48 | 31.72 | 32.28 | 32.28 | -0.31% | 138 |