Murapol S.A. (WSE:MUR)
Poland
· Delayed Price · Currency is PLN 40.00
+0.30 (0.76%)
At close: Dec 5, 2025
Murapol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.90 | 40.00 | 39.55 | 40.00 | 40.00 | 0.76% | 16,269 |
| Dec 4, 2025 | 39.45 | 40.00 | 39.40 | 39.70 | 39.70 | 0.63% | 10,080 |
| Dec 3, 2025 | 40.00 | 40.20 | 39.45 | 39.45 | 39.45 | -1.00% | 30,525 |
| Dec 2, 2025 | 40.30 | 40.30 | 39.80 | 39.85 | 39.85 | -0.13% | 9,452 |
| Dec 1, 2025 | 40.20 | 40.40 | 39.90 | 39.90 | 39.90 | -0.62% | 12,699 |
| Nov 28, 2025 | 39.60 | 40.75 | 39.55 | 40.15 | 40.15 | 3.88% | 311,706 |
| Nov 27, 2025 | 38.50 | 39.15 | 38.40 | 38.65 | 38.65 | 0.65% | 50,254 |
| Nov 26, 2025 | 38.55 | 38.55 | 38.35 | 38.40 | 38.40 | 0.13% | 10,658 |
| Nov 25, 2025 | 38.40 | 38.55 | 38.25 | 38.35 | 38.35 | 0.13% | 21,316 |
| Nov 24, 2025 | 38.55 | 38.55 | 38.25 | 38.30 | 38.30 | -0.26% | 13,903 |
| Nov 21, 2025 | 38.60 | 38.75 | 38.35 | 38.40 | 38.40 | -0.52% | 6,866 |
| Nov 20, 2025 | 38.50 | 38.75 | 38.40 | 38.60 | 38.60 | 0.39% | 6,070 |
| Nov 19, 2025 | 38.50 | 38.50 | 38.20 | 38.45 | 38.45 | 0.39% | 3,795 |
| Nov 18, 2025 | 38.50 | 38.50 | 38.10 | 38.30 | 38.30 | -0.52% | 33,597 |
| Nov 17, 2025 | 38.50 | 38.50 | 38.25 | 38.50 | 38.50 | - | 14,689 |
| Nov 14, 2025 | 39.10 | 39.10 | 38.45 | 38.50 | 38.50 | -1.53% | 49,961 |
| Nov 13, 2025 | 39.25 | 39.40 | 39.00 | 39.10 | 39.10 | 0.13% | 13,365 |
| Nov 12, 2025 | 38.70 | 39.25 | 38.70 | 39.05 | 39.05 | 1.03% | 11,899 |
| Nov 10, 2025 | 39.15 | 39.40 | 38.65 | 38.65 | 38.65 | -1.15% | 11,291 |
| Nov 7, 2025 | 38.45 | 39.10 | 38.20 | 39.10 | 39.10 | 1.69% | 22,219 |
| Nov 6, 2025 | 37.35 | 38.65 | 37.35 | 38.45 | 38.45 | 2.95% | 18,205 |
| Nov 5, 2025 | 37.50 | 37.80 | 37.30 | 37.35 | 37.35 | -1.45% | 80,971 |
| Nov 4, 2025 | 37.20 | 37.90 | 37.20 | 37.90 | 37.90 | 0.66% | 9,424 |
| Nov 3, 2025 | 37.50 | 37.90 | 37.20 | 37.65 | 37.65 | 1.07% | 6,008 |
| Oct 31, 2025 | 37.50 | 37.55 | 37.05 | 37.25 | 37.25 | -0.67% | 57,194 |
| Oct 30, 2025 | 37.55 | 37.70 | 36.70 | 37.50 | 37.50 | -0.13% | 6,954 |
| Oct 29, 2025 | 37.00 | 37.55 | 37.00 | 37.55 | 37.55 | 1.49% | 3,677 |
| Oct 28, 2025 | 36.30 | 37.05 | 36.30 | 37.00 | 37.00 | 0.68% | 33,595 |
| Oct 27, 2025 | 36.50 | 36.90 | 36.30 | 36.75 | 36.75 | 0.27% | 17,385 |
| Oct 24, 2025 | 37.00 | 37.25 | 36.50 | 36.65 | 36.65 | -0.95% | 18,585 |
| Oct 23, 2025 | 37.15 | 37.15 | 36.50 | 37.00 | 37.00 | -0.40% | 98,758 |
| Oct 22, 2025 | 36.55 | 37.15 | 36.55 | 37.15 | 37.15 | 1.64% | 6,315 |
| Oct 21, 2025 | 37.05 | 37.20 | 36.55 | 36.55 | 36.55 | -0.81% | 5,072 |
| Oct 20, 2025 | 37.00 | 37.30 | 36.25 | 36.85 | 36.85 | -1.34% | 5,009 |
| Oct 17, 2025 | 37.70 | 37.70 | 36.75 | 37.35 | 37.35 | -0.80% | 5,417 |
| Oct 16, 2025 | 37.25 | 37.75 | 37.15 | 37.65 | 37.65 | 1.07% | 4,254 |
| Oct 15, 2025 | 36.35 | 37.55 | 36.35 | 37.25 | 37.25 | 2.19% | 10,800 |
| Oct 14, 2025 | 37.20 | 37.60 | 36.45 | 36.45 | 36.45 | -1.49% | 13,803 |
| Oct 13, 2025 | 37.15 | 37.15 | 36.85 | 37.00 | 37.00 | -0.27% | 8,535 |
| Oct 10, 2025 | 37.00 | 37.20 | 36.80 | 37.10 | 37.10 | 0.54% | 41,649 |
| Oct 9, 2025 | 37.70 | 38.30 | 36.90 | 36.90 | 36.90 | -3.40% | 38,536 |
| Oct 8, 2025 | 38.80 | 39.00 | 37.65 | 38.20 | 38.20 | -1.04% | 15,641 |
| Oct 7, 2025 | 38.25 | 38.70 | 37.50 | 38.60 | 38.60 | -0.77% | 28,848 |
| Oct 6, 2025 | 39.10 | 39.15 | 38.20 | 38.90 | 38.90 | -0.51% | 12,386 |
| Oct 3, 2025 | 38.45 | 39.10 | 38.20 | 39.10 | 39.10 | 1.82% | 8,801 |
| Oct 2, 2025 | 38.50 | 39.45 | 38.00 | 38.40 | 38.40 | -0.13% | 401,151 |
| Oct 1, 2025 | 38.20 | 38.45 | 37.25 | 38.45 | 38.45 | 2.12% | 37,720 |
| Sep 30, 2025 | 37.65 | 37.65 | 37.00 | 37.65 | 37.65 | - | 7,052 |
| Sep 29, 2025 | 38.50 | 38.50 | 36.80 | 37.65 | 37.65 | -1.95% | 66,208 |
| Sep 26, 2025 | 37.45 | 38.50 | 36.90 | 38.40 | 38.40 | 3.78% | 397,993 |
| Sep 25, 2025 | 37.55 | 37.55 | 36.80 | 37.00 | 37.00 | -0.54% | 89,154 |
| Sep 24, 2025 | 37.60 | 38.80 | 37.00 | 37.20 | 37.20 | 0.54% | 84,300 |
| Sep 23, 2025 | 37.70 | 38.00 | 37.00 | 37.00 | 37.00 | -0.80% | 8,182 |
| Sep 22, 2025 | 37.10 | 37.55 | 36.90 | 37.30 | 37.30 | -0.80% | 6,015 |
| Sep 19, 2025 | 37.10 | 37.95 | 36.90 | 37.60 | 37.60 | 0.94% | 40,499 |
| Sep 18, 2025 | 37.05 | 37.50 | 36.80 | 37.25 | 37.25 | 0.68% | 34,943 |
| Sep 17, 2025 | 37.70 | 38.00 | 36.60 | 37.00 | 37.00 | -1.86% | 37,675 |
| Sep 16, 2025 | 39.55 | 39.70 | 37.05 | 37.70 | 37.70 | -2.96% | 10,823 |
| Sep 15, 2025 | 38.40 | 39.50 | 38.40 | 38.85 | 38.85 | 1.44% | 6,186 |
| Sep 12, 2025 | 38.90 | 38.95 | 38.05 | 38.30 | 38.30 | -1.42% | 6,114 |
| Sep 11, 2025 | 37.85 | 38.85 | 37.85 | 38.85 | 38.85 | 2.78% | 6,301 |
| Sep 10, 2025 | 38.35 | 38.35 | 36.55 | 37.80 | 37.80 | -0.53% | 49,303 |
| Sep 9, 2025 | 38.65 | 38.65 | 37.60 | 38.00 | 38.00 | -0.52% | 10,426 |
| Sep 8, 2025 | 38.30 | 39.10 | 38.00 | 38.20 | 38.20 | -0.26% | 10,447 |
| Sep 5, 2025 | 39.65 | 39.75 | 37.90 | 38.30 | 38.30 | -2.05% | 13,081 |
| Sep 4, 2025 | 38.65 | 39.75 | 38.60 | 39.10 | 39.10 | 1.56% | 18,477 |
| Sep 3, 2025 | 37.60 | 38.50 | 37.60 | 38.50 | 38.50 | 1.32% | 14,122 |
| Sep 2, 2025 | 37.65 | 38.35 | 37.50 | 38.00 | 38.00 | -0.78% | 8,444 |
| Sep 1, 2025 | 38.60 | 39.35 | 37.75 | 38.30 | 38.30 | -0.91% | 34,134 |
| Aug 29, 2025 | 38.95 | 39.40 | 38.65 | 38.65 | 38.65 | -0.26% | 2,391 |
| Aug 28, 2025 | 39.15 | 40.10 | 38.65 | 38.75 | 38.75 | -1.65% | 11,168 |
| Aug 27, 2025 | 39.35 | 39.40 | 39.00 | 39.40 | 39.40 | 0.77% | 8,005 |
| Aug 26, 2025 | 39.15 | 39.45 | 39.00 | 39.10 | 39.10 | -1.64% | 7,010 |
| Aug 25, 2025 | 39.00 | 39.80 | 38.90 | 39.75 | 39.75 | 1.92% | 3,940 |
| Aug 22, 2025 | 39.25 | 40.00 | 38.80 | 39.00 | 39.00 | -0.89% | 13,032 |
| Aug 21, 2025 | 39.50 | 39.50 | 39.35 | 39.35 | 39.35 | -0.38% | 2,625 |
| Aug 20, 2025 | 39.80 | 39.80 | 39.10 | 39.50 | 39.50 | -1.13% | 3,872 |
| Aug 19, 2025 | 39.70 | 39.95 | 39.20 | 39.95 | 39.95 | 1.14% | 5,793 |
| Aug 18, 2025 | 40.20 | 40.25 | 38.80 | 39.50 | 39.50 | -1.13% | 77,451 |
| Aug 14, 2025 | 39.95 | 40.30 | 39.35 | 39.95 | 39.95 | - | 84,671 |
| Aug 13, 2025 | 39.80 | 40.00 | 39.65 | 39.95 | 39.95 | 0.88% | 22,956 |
| Aug 12, 2025 | 40.15 | 40.15 | 39.60 | 39.60 | 39.60 | -0.75% | 10,304 |
| Aug 11, 2025 | 39.95 | 40.15 | 39.50 | 39.90 | 39.90 | -0.13% | 23,018 |
| Aug 8, 2025 | 39.65 | 40.40 | 39.65 | 39.95 | 39.95 | -1.11% | 2,510 |
| Aug 7, 2025 | 40.15 | 40.60 | 39.65 | 40.40 | 40.40 | 1.38% | 4,856 |
| Aug 6, 2025 | 39.25 | 40.15 | 39.25 | 39.85 | 39.85 | -0.13% | 1,705 |
| Aug 5, 2025 | 40.15 | 40.15 | 39.10 | 39.90 | 39.90 | -0.62% | 5,413 |
| Aug 4, 2025 | 39.60 | 40.15 | 39.50 | 40.15 | 40.15 | 1.13% | 12,050 |
| Aug 1, 2025 | 39.75 | 40.15 | 39.70 | 39.70 | 39.70 | -0.13% | 18,564 |
| Jul 31, 2025 | 39.80 | 40.20 | 39.75 | 39.75 | 39.75 | -0.13% | 18,871 |
| Jul 30, 2025 | 39.80 | 40.40 | 39.75 | 39.80 | 39.80 | - | 15,214 |
| Jul 29, 2025 | 40.70 | 40.70 | 39.75 | 39.80 | 39.80 | -2.45% | 7,546 |
| Jul 28, 2025 | 40.60 | 41.15 | 40.20 | 40.80 | 40.80 | 0.49% | 6,653 |
| Jul 25, 2025 | 40.90 | 41.25 | 40.60 | 40.60 | 40.60 | -0.25% | 15,568 |
| Jul 24, 2025 | 40.75 | 41.00 | 40.35 | 40.70 | 40.70 | -0.12% | 7,231 |
| Jul 23, 2025 | 40.80 | 40.90 | 40.55 | 40.75 | 40.75 | - | 2,492 |
| Jul 22, 2025 | 40.55 | 40.90 | 40.50 | 40.75 | 40.75 | 0.62% | 1,377 |
| Jul 21, 2025 | 41.00 | 41.05 | 40.45 | 40.50 | 40.50 | -1.22% | 2,282 |
| Jul 18, 2025 | 41.10 | 41.10 | 40.35 | 41.00 | 41.00 | -0.24% | 14,001 |
| Jul 17, 2025 | 40.85 | 41.30 | 40.00 | 41.10 | 41.10 | 0.49% | 20,098 |