Polimex-Mostostal S.A. (WSE:PXM)
Poland
· Delayed Price · Currency is PLN 7.10
+1.08 (17.94%)
At close: Dec 5, 2025
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.05 | 7.18 | 6.04 | 7.10 | 7.10 | 17.94% | 5,814,723 |
| Dec 4, 2025 | 5.97 | 6.06 | 5.90 | 6.02 | 6.02 | 1.01% | 389,710 |
| Dec 3, 2025 | 6.20 | 6.20 | 5.95 | 5.96 | 5.96 | -3.56% | 419,071 |
| Dec 2, 2025 | 6.22 | 6.26 | 6.10 | 6.18 | 6.18 | 0.65% | 619,651 |
| Dec 1, 2025 | 6.10 | 6.24 | 6.02 | 6.14 | 6.14 | 0.82% | 450,173 |
| Nov 28, 2025 | 6.20 | 6.24 | 6.06 | 6.09 | 6.09 | 0.83% | 464,511 |
| Nov 27, 2025 | 6.11 | 6.18 | 6.01 | 6.04 | 6.04 | -0.98% | 352,398 |
| Nov 26, 2025 | 5.90 | 6.16 | 5.90 | 6.10 | 6.10 | 3.74% | 716,418 |
| Nov 25, 2025 | 5.76 | 5.90 | 5.67 | 5.88 | 5.88 | 2.80% | 614,154 |
| Nov 24, 2025 | 5.75 | 5.81 | 5.52 | 5.72 | 5.72 | 0.18% | 785,027 |
| Nov 21, 2025 | 5.78 | 5.80 | 5.51 | 5.71 | 5.71 | -2.23% | 579,320 |
| Nov 20, 2025 | 5.89 | 5.90 | 5.80 | 5.84 | 5.84 | 0.34% | 258,789 |
| Nov 19, 2025 | 5.71 | 5.86 | 5.63 | 5.82 | 5.82 | 1.22% | 559,776 |
| Nov 18, 2025 | 5.90 | 5.96 | 5.55 | 5.75 | 5.75 | -3.52% | 1,127,586 |
| Nov 17, 2025 | 6.30 | 6.34 | 5.84 | 5.96 | 5.96 | -1.97% | 1,381,159 |
| Nov 14, 2025 | 5.97 | 6.12 | 5.86 | 6.08 | 6.08 | 1.33% | 429,512 |
| Nov 13, 2025 | 6.18 | 6.24 | 5.98 | 6.00 | 6.00 | -2.76% | 387,292 |
| Nov 12, 2025 | 6.30 | 6.33 | 6.14 | 6.17 | 6.17 | -1.91% | 302,302 |
| Nov 10, 2025 | 6.15 | 6.29 | 6.07 | 6.29 | 6.29 | 3.11% | 259,985 |
| Nov 7, 2025 | 6.33 | 6.33 | 6.07 | 6.10 | 6.10 | -3.33% | 379,162 |
| Nov 6, 2025 | 6.19 | 6.34 | 6.12 | 6.31 | 6.31 | 3.10% | 474,104 |
| Nov 5, 2025 | 6.24 | 6.25 | 6.11 | 6.12 | 6.12 | -0.97% | 251,070 |
| Nov 4, 2025 | 6.20 | 6.33 | 6.16 | 6.18 | 6.18 | 0.32% | 866,951 |
| Nov 3, 2025 | 5.95 | 6.25 | 5.88 | 6.16 | 6.16 | 3.70% | 965,597 |
| Oct 31, 2025 | 5.95 | 6.05 | 5.86 | 5.94 | 5.94 | -0.17% | 475,570 |
| Oct 30, 2025 | 5.94 | 6.01 | 5.82 | 5.95 | 5.95 | 0.17% | 614,674 |
| Oct 29, 2025 | 6.20 | 6.32 | 5.76 | 5.94 | 5.94 | -3.88% | 2,771,780 |
| Oct 28, 2025 | 6.62 | 6.86 | 6.14 | 6.18 | 6.18 | -6.65% | 2,205,276 |
| Oct 27, 2025 | 6.42 | 6.65 | 6.42 | 6.62 | 6.62 | 3.12% | 597,263 |
| Oct 24, 2025 | 6.32 | 6.47 | 6.27 | 6.42 | 6.42 | 0.16% | 671,689 |
| Oct 23, 2025 | 6.37 | 6.53 | 6.30 | 6.41 | 6.41 | -0.16% | 501,377 |
| Oct 22, 2025 | 6.63 | 6.69 | 6.34 | 6.42 | 6.42 | -3.75% | 1,607,920 |
| Oct 21, 2025 | 6.77 | 6.84 | 6.63 | 6.67 | 6.67 | -2.34% | 632,029 |
| Oct 20, 2025 | 6.80 | 6.94 | 6.71 | 6.83 | 6.83 | -0.58% | 788,861 |
| Oct 17, 2025 | 6.80 | 6.92 | 6.63 | 6.87 | 6.87 | 1.03% | 829,281 |
| Oct 16, 2025 | 6.95 | 6.98 | 6.76 | 6.80 | 6.80 | -1.45% | 788,008 |
| Oct 15, 2025 | 6.80 | 6.99 | 6.25 | 6.90 | 6.90 | 2.68% | 2,977,057 |
| Oct 14, 2025 | 7.70 | 7.95 | 6.64 | 6.72 | 6.72 | -12.73% | 6,463,954 |
| Oct 13, 2025 | 7.15 | 7.85 | 7.12 | 7.70 | 7.70 | 5.91% | 2,431,564 |
| Oct 10, 2025 | 7.15 | 7.36 | 7.12 | 7.27 | 7.27 | 0.14% | 657,806 |
| Oct 9, 2025 | 7.31 | 7.44 | 7.13 | 7.26 | 7.26 | -1.89% | 815,662 |
| Oct 8, 2025 | 7.23 | 7.55 | 7.06 | 7.40 | 7.40 | 2.78% | 1,462,708 |
| Oct 7, 2025 | 7.03 | 7.24 | 6.87 | 7.20 | 7.20 | 3.00% | 1,045,169 |
| Oct 6, 2025 | 7.63 | 7.80 | 6.87 | 6.99 | 6.99 | -5.54% | 3,233,043 |
| Oct 3, 2025 | 6.94 | 7.63 | 6.94 | 7.40 | 7.40 | 6.63% | 2,456,887 |
| Oct 2, 2025 | 7.11 | 7.37 | 6.93 | 6.94 | 6.94 | -1.98% | 1,080,376 |
| Oct 1, 2025 | 6.96 | 7.09 | 6.85 | 7.08 | 7.08 | 1.43% | 590,158 |
| Sep 30, 2025 | 7.06 | 7.09 | 6.92 | 6.98 | 6.98 | -1.13% | 275,006 |
| Sep 29, 2025 | 7.11 | 7.16 | 6.97 | 7.06 | 7.06 | 0.14% | 630,850 |
| Sep 26, 2025 | 6.72 | 7.16 | 6.72 | 7.05 | 7.05 | 3.07% | 826,907 |
| Sep 25, 2025 | 7.15 | 7.15 | 6.72 | 6.84 | 6.84 | -4.34% | 769,130 |
| Sep 24, 2025 | 7.16 | 7.31 | 6.92 | 7.15 | 7.15 | -1.24% | 1,142,486 |
| Sep 23, 2025 | 7.37 | 7.46 | 7.16 | 7.24 | 7.24 | -1.76% | 1,151,018 |
| Sep 22, 2025 | 7.50 | 7.76 | 7.05 | 7.37 | 7.37 | 1.80% | 3,206,827 |
| Sep 19, 2025 | 6.90 | 7.24 | 6.84 | 7.24 | 7.24 | 4.93% | 1,469,462 |
| Sep 18, 2025 | 6.85 | 7.32 | 6.73 | 6.90 | 6.90 | 0.88% | 2,547,612 |
| Sep 17, 2025 | 6.78 | 7.46 | 6.71 | 6.84 | 6.84 | 1.63% | 5,802,026 |
| Sep 16, 2025 | 6.75 | 6.90 | 6.57 | 6.73 | 6.73 | -0.30% | 2,328,361 |
| Sep 15, 2025 | 5.97 | 6.75 | 5.96 | 6.75 | 6.75 | 13.45% | 4,421,115 |
| Sep 12, 2025 | 5.88 | 6.16 | 5.70 | 5.95 | 5.95 | 1.71% | 1,844,496 |
| Sep 11, 2025 | 5.46 | 5.96 | 5.44 | 5.85 | 5.85 | 7.14% | 2,515,299 |
| Sep 10, 2025 | 5.42 | 5.53 | 5.12 | 5.46 | 5.46 | -1.62% | 1,980,431 |
| Sep 9, 2025 | 5.21 | 5.60 | 5.17 | 5.55 | 5.55 | 6.53% | 1,615,537 |
| Sep 8, 2025 | 5.11 | 5.24 | 5.00 | 5.21 | 5.21 | 2.76% | 1,028,584 |
| Sep 5, 2025 | 5.09 | 5.18 | 5.00 | 5.07 | 5.07 | 1.20% | 910,690 |
| Sep 4, 2025 | 4.99 | 5.32 | 4.86 | 5.01 | 5.01 | 0.91% | 2,175,965 |
| Sep 3, 2025 | 4.86 | 5.06 | 4.79 | 4.97 | 4.97 | 2.48% | 1,590,236 |
| Sep 2, 2025 | 4.60 | 4.85 | 4.57 | 4.85 | 4.85 | 6.72% | 1,134,747 |
| Sep 1, 2025 | 4.39 | 4.55 | 4.38 | 4.54 | 4.54 | 3.42% | 365,762 |
| Aug 29, 2025 | 4.42 | 4.46 | 4.34 | 4.39 | 4.39 | -0.57% | 261,964 |
| Aug 28, 2025 | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | -0.79% | 229,044 |
| Aug 27, 2025 | 4.54 | 4.54 | 4.42 | 4.45 | 4.45 | -1.77% | 280,988 |
| Aug 26, 2025 | 4.50 | 4.55 | 4.46 | 4.53 | 4.53 | 1.46% | 346,700 |
| Aug 25, 2025 | 4.84 | 4.85 | 4.45 | 4.47 | 4.47 | -0.78% | 1,338,644 |
| Aug 22, 2025 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | -1.10% | 401,507 |
| Aug 21, 2025 | 4.50 | 4.57 | 4.47 | 4.55 | 4.55 | 0.78% | 274,532 |
| Aug 20, 2025 | 4.64 | 4.68 | 4.51 | 4.52 | 4.52 | -2.06% | 314,873 |
| Aug 19, 2025 | 4.62 | 4.68 | 4.57 | 4.61 | 4.61 | -0.11% | 339,587 |
| Aug 18, 2025 | 4.53 | 4.62 | 4.42 | 4.62 | 4.62 | 2.33% | 259,980 |
| Aug 14, 2025 | 4.55 | 4.56 | 4.42 | 4.51 | 4.51 | -1.20% | 492,273 |
| Aug 13, 2025 | 4.85 | 4.85 | 4.53 | 4.57 | 4.57 | -5.88% | 763,871 |
| Aug 12, 2025 | 4.67 | 4.90 | 4.67 | 4.85 | 4.85 | 2.75% | 497,746 |
| Aug 11, 2025 | 4.73 | 4.73 | 4.62 | 4.72 | 4.72 | -0.21% | 90,932 |
| Aug 8, 2025 | 4.83 | 4.85 | 4.68 | 4.73 | 4.73 | -0.84% | 254,293 |
| Aug 7, 2025 | 4.70 | 4.85 | 4.67 | 4.77 | 4.77 | 1.06% | 342,311 |
| Aug 6, 2025 | 4.63 | 4.73 | 4.57 | 4.72 | 4.72 | 2.05% | 316,224 |
| Aug 5, 2025 | 4.68 | 4.75 | 4.62 | 4.63 | 4.63 | -1.18% | 98,071 |
| Aug 4, 2025 | 4.63 | 4.77 | 4.53 | 4.68 | 4.68 | 1.08% | 252,331 |
| Aug 1, 2025 | 4.60 | 4.66 | 4.53 | 4.63 | 4.63 | 0.22% | 307,732 |
| Jul 31, 2025 | 4.71 | 4.73 | 4.59 | 4.62 | 4.62 | -2.22% | 204,887 |
| Jul 30, 2025 | 4.65 | 4.73 | 4.56 | 4.73 | 4.73 | 1.07% | 147,948 |
| Jul 29, 2025 | 4.70 | 4.79 | 4.58 | 4.68 | 4.68 | 0.54% | 345,150 |
| Jul 28, 2025 | 4.77 | 4.84 | 4.57 | 4.65 | 4.65 | -3.12% | 435,562 |
| Jul 25, 2025 | 4.83 | 4.87 | 4.76 | 4.80 | 4.80 | 0.52% | 333,509 |
| Jul 24, 2025 | 4.83 | 4.95 | 4.76 | 4.78 | 4.78 | -1.04% | 625,632 |
| Jul 23, 2025 | 4.71 | 4.85 | 4.68 | 4.83 | 4.83 | 3.76% | 427,171 |
| Jul 22, 2025 | 4.69 | 4.74 | 4.61 | 4.65 | 4.65 | -0.85% | 239,822 |
| Jul 21, 2025 | 4.75 | 4.83 | 4.68 | 4.69 | 4.69 | -0.53% | 261,436 |
| Jul 18, 2025 | 4.84 | 4.85 | 4.70 | 4.72 | 4.72 | -2.48% | 793,290 |
| Jul 17, 2025 | 4.40 | 4.84 | 4.35 | 4.84 | 4.84 | 9.89% | 1,075,311 |