MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (WSE:MOL)
Poland
· Delayed Price · Currency is PLN 47.52
-0.16 (-0.34%)
Apr 28, 2026, 4:49 PM CET
WSE:MOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.94 | 49.94 | 47.00 | 47.52 | 47.52 | -0.34% | 7,109 |
| Apr 27, 2026 | 47.50 | 47.70 | 47.04 | 47.68 | 47.68 | -0.04% | 104,011 |
| Apr 24, 2026 | 48.90 | 49.92 | 47.50 | 47.70 | 47.70 | -2.65% | 104,188 |
| Apr 23, 2026 | 49.40 | 49.78 | 48.88 | 49.00 | 49.00 | -0.65% | 3,939 |
| Apr 22, 2026 | 48.50 | 49.62 | 48.00 | 49.32 | 49.32 | 2.32% | 4,565 |
| Apr 21, 2026 | 48.46 | 48.50 | 47.32 | 48.20 | 48.20 | -0.54% | 2,175 |
| Apr 20, 2026 | 48.50 | 50.00 | 47.12 | 48.46 | 48.46 | -0.08% | 23,214 |
| Apr 17, 2026 | 49.00 | 50.35 | 47.46 | 48.50 | 48.50 | -1.02% | 19,984 |
| Apr 16, 2026 | 52.15 | 52.15 | 48.26 | 49.00 | 49.00 | -4.76% | 11,317 |
| Apr 15, 2026 | 51.30 | 51.80 | 50.60 | 51.45 | 51.45 | -0.87% | 6,674 |
| Apr 14, 2026 | 51.00 | 52.30 | 50.60 | 51.90 | 51.90 | 2.67% | 170,227 |
| Apr 13, 2026 | 46.00 | 51.20 | 46.00 | 50.55 | 50.55 | 10.61% | 86,364 |
| Apr 10, 2026 | 45.66 | 45.80 | 44.68 | 45.70 | 45.70 | 1.11% | 3,316 |
| Apr 9, 2026 | 44.10 | 45.20 | 43.18 | 45.20 | 45.20 | 2.45% | 9,836 |
| Apr 8, 2026 | 44.50 | 45.00 | 44.02 | 44.12 | 44.12 | -0.76% | 26,996 |
| Apr 7, 2026 | 44.90 | 44.98 | 44.32 | 44.46 | 44.46 | 0.32% | 2,779 |
| Apr 2, 2026 | 44.78 | 44.78 | 43.78 | 44.32 | 44.32 | 0.50% | 3,451 |
| Apr 1, 2026 | 44.50 | 44.88 | 43.62 | 44.10 | 44.10 | -0.68% | 4,725 |
| Mar 31, 2026 | 44.44 | 44.74 | 43.80 | 44.40 | 44.40 | 0.68% | 3,002 |
| Mar 30, 2026 | 43.90 | 44.38 | 43.44 | 44.10 | 44.10 | 0.96% | 134,343 |
| Mar 27, 2026 | 44.16 | 44.16 | 43.30 | 43.68 | 43.68 | -0.86% | 105,735 |
| Mar 26, 2026 | 45.00 | 45.00 | 43.74 | 44.06 | 44.06 | -0.99% | 4,308 |
| Mar 25, 2026 | 44.40 | 44.50 | 43.30 | 44.50 | 44.50 | 1.09% | 16,659 |
| Mar 24, 2026 | 44.00 | 44.02 | 42.70 | 44.02 | 44.02 | 0.96% | 10,326 |
| Mar 23, 2026 | 43.90 | 43.90 | 42.20 | 43.60 | 43.60 | 1.63% | 13,451 |
| Mar 20, 2026 | 44.00 | 44.00 | 42.50 | 42.90 | 42.90 | 2.14% | 22,081 |
| Mar 19, 2026 | 42.02 | 42.56 | 41.30 | 42.00 | 42.00 | 1.79% | 25,815 |
| Mar 18, 2026 | 41.94 | 42.46 | 41.10 | 41.26 | 41.26 | -0.63% | 5,331 |
| Mar 17, 2026 | 42.20 | 42.20 | 41.06 | 41.52 | 41.52 | 0.39% | 37,874 |
| Mar 16, 2026 | 43.00 | 43.50 | 41.20 | 41.36 | 41.36 | -0.62% | 5,534 |
| Mar 13, 2026 | 42.70 | 42.70 | 41.62 | 41.62 | 41.62 | -2.30% | 46,790 |
| Mar 12, 2026 | 42.00 | 43.38 | 41.80 | 42.60 | 42.60 | 3.80% | 13,249 |
| Mar 11, 2026 | 41.70 | 42.00 | 40.72 | 41.04 | 41.04 | -0.58% | 43,083 |
| Mar 10, 2026 | 42.20 | 42.20 | 40.70 | 41.28 | 41.28 | -1.71% | 201,790 |
| Mar 9, 2026 | 40.50 | 42.50 | 39.20 | 42.00 | 42.00 | 4.17% | 275,551 |
| Mar 6, 2026 | 42.00 | 42.00 | 39.86 | 40.32 | 40.32 | -2.51% | 536,940 |
| Mar 5, 2026 | 43.00 | 43.00 | 40.28 | 41.36 | 41.36 | 2.83% | 177,839 |
| Mar 4, 2026 | 43.00 | 43.00 | 39.92 | 40.22 | 40.22 | -0.49% | 101,495 |
| Mar 3, 2026 | 43.00 | 43.68 | 39.42 | 40.42 | 40.42 | -0.69% | 669,958 |
| Mar 2, 2026 | 40.90 | 42.00 | 38.36 | 40.70 | 40.70 | 1.75% | 384,007 |
| Feb 27, 2026 | 39.80 | 40.00 | 39.06 | 40.00 | 40.00 | 0.50% | 665 |
| Feb 26, 2026 | 40.20 | 40.20 | 39.14 | 39.80 | 39.80 | -0.50% | 1,497 |
| Feb 25, 2026 | 39.50 | 40.00 | 38.68 | 40.00 | 40.00 | 3.41% | 2,612 |
| Feb 24, 2026 | 39.16 | 39.50 | 38.42 | 38.68 | 38.68 | -2.08% | 4,197 |
| Feb 23, 2026 | 39.96 | 39.96 | 39.00 | 39.50 | 39.50 | -1.15% | 1,992 |
| Feb 20, 2026 | 39.88 | 40.78 | 39.40 | 39.96 | 39.96 | 0.20% | 6,258 |
| Feb 19, 2026 | 40.00 | 40.10 | 39.50 | 39.88 | 39.88 | -0.55% | 5,683 |
| Feb 18, 2026 | 38.78 | 40.20 | 38.78 | 40.10 | 40.10 | 2.45% | 7,179 |
| Feb 17, 2026 | 39.74 | 39.76 | 38.60 | 39.14 | 39.14 | -1.66% | 6,343 |
| Feb 16, 2026 | 41.38 | 41.38 | 39.74 | 39.80 | 39.80 | -3.54% | 6,974 |
| Feb 13, 2026 | 42.00 | 42.50 | 40.66 | 41.26 | 41.26 | -2.04% | 1,864 |
| Feb 12, 2026 | 41.90 | 42.62 | 41.62 | 42.12 | 42.12 | 0.05% | 1,961 |
| Feb 11, 2026 | 43.24 | 43.42 | 41.52 | 42.10 | 42.10 | -2.14% | 5,720 |
| Feb 10, 2026 | 42.80 | 43.50 | 42.80 | 43.02 | 43.02 | 0.51% | 2,666 |
| Feb 9, 2026 | 44.00 | 44.48 | 42.74 | 42.80 | 42.80 | -1.88% | 7,315 |
| Feb 6, 2026 | 44.60 | 44.70 | 43.32 | 43.62 | 43.62 | -2.20% | 7,465 |
| Feb 5, 2026 | 48.48 | 48.48 | 44.30 | 44.60 | 44.60 | -2.53% | 13,438 |
| Feb 4, 2026 | 44.00 | 45.76 | 44.00 | 45.76 | 45.76 | 4.52% | 28,036 |
| Feb 3, 2026 | 43.00 | 44.18 | 43.00 | 43.78 | 43.78 | 1.62% | 2,904 |
| Feb 2, 2026 | 44.00 | 44.00 | 42.52 | 43.08 | 43.08 | -0.92% | 6,302 |
| Jan 30, 2026 | 42.94 | 44.10 | 42.94 | 43.48 | 43.48 | 1.30% | 2,315 |
| Jan 29, 2026 | 42.00 | 45.00 | 42.00 | 42.92 | 42.92 | 1.08% | 12,754 |
| Jan 28, 2026 | 44.00 | 44.00 | 42.20 | 42.46 | 42.46 | -2.84% | 3,862 |
| Jan 27, 2026 | 42.52 | 44.36 | 42.50 | 43.70 | 43.70 | 2.82% | 6,715 |
| Jan 26, 2026 | 41.54 | 42.52 | 41.36 | 42.50 | 42.50 | 2.21% | 7,325 |
| Jan 23, 2026 | 42.00 | 43.02 | 40.72 | 41.58 | 41.58 | -1.00% | 11,356 |
| Jan 22, 2026 | 39.12 | 42.02 | 39.12 | 42.00 | 42.00 | 6.60% | 20,634 |
| Jan 21, 2026 | 40.00 | 40.00 | 38.90 | 39.40 | 39.40 | 0.66% | 1,940 |
| Jan 20, 2026 | 38.80 | 39.68 | 38.66 | 39.14 | 39.14 | 1.14% | 3,118 |
| Jan 19, 2026 | 37.80 | 38.92 | 37.80 | 38.70 | 38.70 | - | 175,678 |
| Jan 16, 2026 | 38.80 | 38.98 | 37.90 | 38.70 | 38.70 | 0.73% | 165,121 |
| Jan 15, 2026 | 37.30 | 38.42 | 37.30 | 38.42 | 38.42 | 3.00% | 71,520 |
| Jan 14, 2026 | 35.54 | 37.38 | 35.54 | 37.30 | 37.30 | 5.79% | 184,677 |
| Jan 13, 2026 | 35.10 | 35.50 | 34.98 | 35.26 | 35.26 | 0.74% | 105,462 |
| Jan 12, 2026 | 35.00 | 35.10 | 34.56 | 35.00 | 35.00 | 0.29% | 86,330 |
| Jan 9, 2026 | 34.00 | 34.90 | 34.00 | 34.90 | 34.90 | 2.65% | 101,143 |
| Jan 8, 2026 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -1.39% | 6,644 |
| Jan 7, 2026 | 33.50 | 34.90 | 33.30 | 34.48 | 34.48 | 5.44% | 165,837 |
| Jan 5, 2026 | 32.50 | 33.08 | 32.50 | 32.70 | 32.70 | 0.62% | 6,094 |
| Jan 2, 2026 | 32.40 | 33.30 | 32.20 | 32.50 | 32.50 | 0.31% | 1,035 |
| Dec 30, 2025 | 32.70 | 35.00 | 31.90 | 32.40 | 32.40 | 0.12% | 19,537 |
| Dec 29, 2025 | 31.50 | 32.70 | 31.50 | 32.36 | 32.36 | 2.47% | 2,460 |
| Dec 23, 2025 | 31.70 | 31.70 | 31.12 | 31.58 | 31.58 | 0.38% | 2,679 |
| Dec 22, 2025 | 32.70 | 32.70 | 31.20 | 31.46 | 31.46 | 1.48% | 1,838 |
| Dec 19, 2025 | 31.30 | 31.30 | 30.50 | 31.00 | 31.00 | - | 6,823 |
| Dec 18, 2025 | 31.32 | 32.86 | 31.00 | 31.00 | 31.00 | -2.21% | 2,243 |
| Dec 17, 2025 | 31.50 | 31.84 | 31.32 | 31.70 | 31.70 | 0.13% | 2,714 |
| Dec 16, 2025 | 32.12 | 32.22 | 31.66 | 31.66 | 31.66 | -2.04% | 1,589 |
| Dec 15, 2025 | 32.10 | 32.48 | 32.00 | 32.32 | 32.32 | 0.06% | 452 |
| Dec 12, 2025 | 32.70 | 32.78 | 32.18 | 32.30 | 32.30 | -1.16% | 123 |
| Dec 11, 2025 | 32.38 | 32.68 | 32.18 | 32.68 | 32.68 | 1.11% | 2,440 |
| Dec 10, 2025 | 33.00 | 33.00 | 32.10 | 32.32 | 32.32 | -0.37% | 665 |
| Dec 9, 2025 | 32.50 | 32.50 | 32.36 | 32.44 | 32.44 | -0.18% | 547 |
| Dec 8, 2025 | 33.08 | 33.16 | 32.50 | 32.50 | 32.50 | -1.28% | 1,008 |
| 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 |