Mabion S.A. (WSE:MAB)
Poland
· Delayed Price · Currency is PLN 7.13
+0.11 (1.57%)
Dec 5, 2025, 5:00 PM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.24 | 6.98 | 7.13 | 7.13 | 1.57% | 63,213 |
| Dec 4, 2025 | 7.10 | 7.18 | 7.00 | 7.02 | 7.02 | -1.68% | 33,635 |
| Dec 3, 2025 | 7.08 | 7.15 | 6.95 | 7.14 | 7.14 | 1.42% | 64,027 |
| Dec 2, 2025 | 7.35 | 7.39 | 6.98 | 7.04 | 7.04 | -4.22% | 63,689 |
| Dec 1, 2025 | 7.40 | 7.45 | 7.31 | 7.35 | 7.35 | -0.68% | 16,611 |
| Nov 28, 2025 | 7.49 | 7.57 | 7.35 | 7.40 | 7.40 | -1.20% | 34,317 |
| Nov 27, 2025 | 7.46 | 7.49 | 7.38 | 7.49 | 7.49 | 0.54% | 22,778 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.41 | 7.45 | 7.45 | -1.46% | 18,318 |
| Nov 25, 2025 | 7.61 | 7.64 | 7.55 | 7.56 | 7.56 | -0.66% | 36,585 |
| Nov 24, 2025 | 7.48 | 7.63 | 7.46 | 7.61 | 7.61 | 1.74% | 21,562 |
| Nov 21, 2025 | 7.57 | 7.58 | 7.42 | 7.48 | 7.48 | -0.66% | 15,947 |
| Nov 20, 2025 | 7.67 | 7.67 | 7.52 | 7.53 | 7.53 | -1.83% | 14,199 |
| Nov 19, 2025 | 7.52 | 7.69 | 7.52 | 7.67 | 7.67 | 1.19% | 14,649 |
| Nov 18, 2025 | 7.70 | 7.76 | 7.58 | 7.58 | 7.58 | -1.43% | 22,822 |
| Nov 17, 2025 | 7.73 | 7.89 | 7.61 | 7.69 | 7.69 | -1.79% | 37,944 |
| Nov 14, 2025 | 7.85 | 7.90 | 7.74 | 7.83 | 7.83 | -0.63% | 30,235 |
| Nov 13, 2025 | 8.05 | 8.10 | 7.60 | 7.88 | 7.88 | -2.11% | 75,402 |
| Nov 12, 2025 | 8.17 | 8.25 | 8.05 | 8.05 | 8.05 | -1.23% | 15,334 |
| Nov 10, 2025 | 7.96 | 8.17 | 7.96 | 8.15 | 8.15 | 1.62% | 10,308 |
| Nov 7, 2025 | 8.14 | 8.20 | 7.94 | 8.02 | 8.02 | -1.23% | 20,998 |
| Nov 6, 2025 | 8.06 | 8.30 | 7.90 | 8.12 | 8.12 | 0.87% | 47,306 |
| Nov 5, 2025 | 8.11 | 8.12 | 8.01 | 8.05 | 8.05 | -0.86% | 26,165 |
| Nov 4, 2025 | 8.26 | 8.28 | 8.07 | 8.12 | 8.12 | -1.69% | 28,496 |
| Nov 3, 2025 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | -0.60% | 10,732 |
| Oct 31, 2025 | 8.32 | 8.38 | 8.29 | 8.31 | 8.31 | 0.12% | 14,964 |
| Oct 30, 2025 | 8.35 | 8.44 | 8.30 | 8.30 | 8.30 | -1.31% | 14,386 |
| Oct 29, 2025 | 8.42 | 8.43 | 8.33 | 8.41 | 8.41 | -0.12% | 9,290 |
| Oct 28, 2025 | 8.39 | 8.61 | 8.34 | 8.42 | 8.42 | 0.84% | 27,624 |
| Oct 27, 2025 | 8.38 | 8.45 | 8.30 | 8.35 | 8.35 | -0.48% | 46,942 |
| Oct 24, 2025 | 8.40 | 8.40 | 8.30 | 8.39 | 8.39 | 1.08% | 18,671 |
| Oct 23, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.66% | 18,017 |
| Oct 22, 2025 | 8.44 | 8.44 | 8.33 | 8.44 | 8.44 | -0.12% | 8,758 |
| Oct 21, 2025 | 8.40 | 8.49 | 8.30 | 8.45 | 8.45 | 0.60% | 29,782 |
| Oct 20, 2025 | 8.41 | 8.50 | 8.38 | 8.40 | 8.40 | -1.18% | 22,304 |
| Oct 17, 2025 | 8.50 | 8.51 | 8.38 | 8.50 | 8.50 | - | 24,737 |
| Oct 16, 2025 | 8.55 | 8.58 | 8.43 | 8.50 | 8.50 | -0.58% | 24,140 |
| Oct 15, 2025 | 8.48 | 8.60 | 8.40 | 8.55 | 8.55 | 0.83% | 31,219 |
| Oct 14, 2025 | 8.64 | 8.64 | 8.43 | 8.48 | 8.48 | -1.05% | 22,028 |
| Oct 13, 2025 | 8.50 | 8.65 | 8.50 | 8.57 | 8.57 | - | 10,647 |
| Oct 10, 2025 | 8.72 | 8.78 | 8.53 | 8.57 | 8.57 | -1.38% | 15,723 |
| Oct 9, 2025 | 8.93 | 8.94 | 8.69 | 8.69 | 8.69 | -2.14% | 21,379 |
| Oct 8, 2025 | 8.84 | 9.20 | 8.66 | 8.88 | 8.88 | 0.45% | 57,589 |
| Oct 7, 2025 | 8.58 | 8.90 | 8.48 | 8.84 | 8.84 | 4.00% | 26,865 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.46 | 8.50 | 8.50 | -3.95% | 23,750 |
| Oct 3, 2025 | 8.47 | 8.92 | 8.33 | 8.85 | 8.85 | 4.49% | 43,828 |
| Oct 2, 2025 | 8.08 | 8.50 | 8.06 | 8.47 | 8.47 | 0.95% | 87,060 |
| Oct 1, 2025 | 8.50 | 8.60 | 8.00 | 8.39 | 8.39 | -2.44% | 105,623 |
| Sep 30, 2025 | 8.64 | 8.80 | 8.58 | 8.60 | 8.60 | -0.46% | 24,293 |
| Sep 29, 2025 | 8.79 | 8.84 | 8.63 | 8.64 | 8.64 | -0.80% | 35,030 |
| Sep 26, 2025 | 8.69 | 8.95 | 8.50 | 8.71 | 8.71 | 0.23% | 25,736 |