Mabion SA MAB
GPW · Poland · Health Technology
PLN 7.80-0.06 (-0.76%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 7.86 | +2.08% | PLN 7.83 | PLN 7.98 | PLN 7.70 | 26.02K |
| 2026-09-29 | PLN 7.70 | 0.00% | PLN 7.77 | PLN 7.83 | PLN 7.70 | 7.68K |
| 2026-09-28 | PLN 7.70 | -1.91% | PLN 7.82 | PLN 7.84 | PLN 7.69 | 16.97K |
| 2026-09-25 | PLN 7.85 | +0.90% | PLN 7.78 | PLN 7.91 | PLN 7.75 | 21.25K |
| 2026-09-24 | PLN 7.78 | -0.77% | PLN 7.85 | PLN 7.87 | PLN 7.75 | 12.63K |
| 2026-09-23 | PLN 7.84 | +0.77% | PLN 7.75 | PLN 7.99 | PLN 7.75 | 16.64K |
| 2026-09-22 | PLN 7.78 | -0.26% | PLN 7.89 | PLN 7.89 | PLN 7.71 | 33.45K |
| 2026-09-21 | PLN 7.80 | +2.50% | PLN 7.63 | PLN 7.90 | PLN 7.63 | 23.08K |
| 2026-09-18 | PLN 7.61 | -2.93% | PLN 7.93 | PLN 8.04 | PLN 7.61 | 55.79K |
| 2026-09-17 | PLN 7.84 | -0.38% | PLN 7.79 | PLN 8.00 | PLN 7.79 | 25.28K |
| 2026-09-16 | PLN 7.87 | -0.51% | PLN 7.94 | PLN 7.94 | PLN 7.71 | 11.13K |
| 2026-09-15 | PLN 7.91 | -1.13% | PLN 8.06 | PLN 8.06 | PLN 7.85 | 18.97K |
| 2026-09-14 | PLN 8.00 | +4.85% | PLN 7.79 | PLN 8.12 | PLN 7.63 | 74.06K |
| 2026-09-11 | PLN 7.63 | -2.30% | PLN 7.81 | PLN 7.97 | PLN 7.60 | 52.75K |
| 2026-09-10 | PLN 7.81 | -1.26% | PLN 7.91 | PLN 8.01 | PLN 7.60 | 45.44K |
| 2026-09-09 | PLN 7.91 | -1.62% | PLN 8.03 | PLN 8.08 | PLN 7.91 | 11.83K |
| 2026-09-08 | PLN 8.04 | -0.62% | PLN 8.14 | PLN 8.18 | PLN 7.94 | 21.21K |
| 2026-09-07 | PLN 8.09 | +3.06% | PLN 7.85 | PLN 8.15 | PLN 7.80 | 59.89K |
| 2026-09-04 | PLN 7.85 | +1.68% | PLN 7.80 | PLN 7.91 | PLN 7.71 | 37.75K |
| 2026-09-03 | PLN 7.72 | +0.52% | PLN 7.70 | PLN 7.84 | PLN 7.68 | 17.91K |
| 2026-09-02 | PLN 7.68 | -0.13% | PLN 7.69 | PLN 7.77 | PLN 7.68 | 18.59K |
| 2026-09-01 | PLN 7.69 | -1.66% | PLN 7.75 | PLN 7.80 | PLN 7.69 | 20.97K |
| 2026-08-31 | PLN 7.82 | +0.26% | PLN 7.84 | PLN 7.88 | PLN 7.75 | 12.55K |
| 2026-08-28 | PLN 7.80 | -0.64% | PLN 7.89 | PLN 7.89 | PLN 7.73 | 19.27K |
| 2026-08-27 | PLN 7.85 | -0.38% | PLN 7.95 | PLN 8.04 | PLN 7.71 | 56.86K |
| 2026-08-26 | PLN 7.88 | +2.07% | PLN 7.79 | PLN 8.47 | PLN 7.71 | 247.26K |
| 2026-08-25 | PLN 7.72 | -1.53% | PLN 7.80 | PLN 7.84 | PLN 7.72 | 17.10K |
| 2026-08-24 | PLN 7.84 | 0.00% | PLN 7.84 | PLN 7.89 | PLN 7.80 | 18.87K |
| 2026-08-21 | PLN 7.84 | 0.00% | PLN 7.86 | PLN 7.86 | PLN 7.70 | 13.94K |
| 2026-08-20 | PLN 7.84 | +2.62% | PLN 7.80 | PLN 7.91 | PLN 7.65 | 86.99K |
| 2026-08-19 | PLN 7.64 | +1.60% | PLN 7.58 | PLN 7.70 | PLN 7.40 | 40.74K |
| 2026-08-18 | PLN 7.52 | -0.27% | PLN 7.48 | PLN 7.58 | PLN 7.45 | 13.06K |
| 2026-08-17 | PLN 7.54 | +0.27% | PLN 7.55 | PLN 7.64 | PLN 7.46 | 22.22K |
| 2026-08-14 | PLN 7.52 | -0.66% | PLN 7.56 | PLN 7.67 | PLN 7.51 | 26.98K |
| 2026-08-13 | PLN 7.57 | +0.13% | PLN 7.58 | PLN 7.86 | PLN 7.57 | 60.84K |
| 2026-08-12 | PLN 7.56 | +0.53% | PLN 7.91 | PLN 8.08 | PLN 7.56 | 242.41K |
| 2026-08-11 | PLN 7.52 | +0.80% | PLN 7.52 | PLN 7.60 | PLN 7.43 | 18.33K |
| 2026-08-10 | PLN 7.46 | +0.13% | PLN 7.45 | PLN 7.56 | PLN 7.38 | 14.77K |
| 2026-08-07 | PLN 7.45 | -0.67% | PLN 7.51 | PLN 7.51 | PLN 7.35 | 11.07K |
| 2026-08-06 | PLN 7.50 | -0.92% | PLN 7.57 | PLN 7.57 | PLN 7.46 | 14.18K |
| 2026-08-05 | PLN 7.57 | +0.80% | PLN 7.44 | PLN 7.57 | PLN 7.44 | 6.87K |
| 2026-08-04 | PLN 7.51 | +1.76% | PLN 7.44 | PLN 7.56 | PLN 7.38 | 18.56K |
| 2026-08-03 | PLN 7.38 | -1.07% | PLN 7.45 | PLN 7.49 | PLN 7.38 | 13.57K |
| 2026-07-31 | PLN 7.46 | +0.54% | PLN 7.45 | PLN 7.54 | PLN 7.35 | 13.28K |
| 2026-07-30 | PLN 7.42 | 0.00% | PLN 7.33 | PLN 7.52 | PLN 7.31 | 7.64K |
| 2026-07-29 | PLN 7.42 | +0.27% | PLN 7.38 | PLN 7.52 | PLN 7.27 | 14.38K |
| 2026-07-28 | PLN 7.40 | +0.54% | PLN 7.36 | PLN 7.51 | PLN 7.36 | 13.35K |
| 2026-07-27 | PLN 7.36 | -0.14% | PLN 7.42 | PLN 7.53 | PLN 7.36 | 5.52K |
| 2026-07-24 | PLN 7.37 | +0.55% | PLN 7.41 | PLN 7.57 | PLN 7.30 | 16.67K |
| 2026-07-23 | PLN 7.33 | -2.27% | PLN 7.52 | PLN 7.52 | PLN 7.31 | 26.30K |
| 2026-07-22 | PLN 7.50 | +1.08% | PLN 7.49 | PLN 7.60 | PLN 7.30 | 26.11K |
| 2026-07-21 | PLN 7.42 | -4.13% | PLN 7.83 | PLN 7.93 | PLN 7.42 | 50.00K |
| 2026-07-20 | PLN 7.74 | -1.53% | PLN 7.75 | PLN 7.94 | PLN 7.70 | 16.73K |
| 2026-07-17 | PLN 7.86 | +3.15% | PLN 7.62 | PLN 7.96 | PLN 7.41 | 53.25K |
| 2026-07-16 | PLN 7.62 | +2.14% | PLN 7.46 | PLN 7.69 | PLN 7.40 | 15.73K |
| 2026-07-15 | PLN 7.46 | +0.54% | PLN 7.35 | PLN 7.47 | PLN 7.35 | 8.10K |
| 2026-07-14 | PLN 7.42 | +1.64% | PLN 7.30 | PLN 7.42 | PLN 7.30 | 4.76K |
| 2026-07-13 | PLN 7.30 | -1.08% | PLN 7.38 | PLN 7.38 | PLN 7.23 | 5.28K |
| 2026-07-10 | PLN 7.38 | +2.22% | PLN 7.22 | PLN 7.46 | PLN 7.22 | 31.81K |
| 2026-07-09 | PLN 7.22 | +0.42% | PLN 7.19 | PLN 7.33 | PLN 7.16 | 8.87K |
| 2026-07-08 | PLN 7.19 | -0.96% | PLN 7.22 | PLN 7.32 | PLN 7.19 | 23.36K |
| 2026-07-07 | PLN 7.26 | +0.28% | PLN 7.24 | PLN 7.34 | PLN 7.21 | 9.25K |
| 2026-07-06 | PLN 7.24 | -0.55% | PLN 7.28 | PLN 7.36 | PLN 7.21 | 13.83K |
| 2026-07-03 | PLN 7.28 | -1.62% | PLN 7.40 | PLN 7.43 | PLN 7.26 | 30.44K |
| 2026-07-02 | PLN 7.40 | 0.00% | PLN 7.35 | PLN 7.45 | PLN 7.32 | 14.23K |
| 2026-07-01 | PLN 7.40 | -0.80% | PLN 7.28 | PLN 7.45 | PLN 7.28 | 17.93K |
| 2026-06-30 | PLN 7.46 | +0.81% | PLN 7.40 | PLN 7.62 | PLN 7.39 | 10.04K |
| 2026-06-29 | PLN 7.40 | -2.50% | PLN 7.45 | PLN 7.58 | PLN 7.36 | 13.75K |
| 2026-06-26 | PLN 7.59 | -2.69% | PLN 7.71 | PLN 7.75 | PLN 7.50 | 14.37K |
| 2026-06-25 | PLN 7.80 | +3.72% | PLN 7.58 | PLN 7.80 | PLN 7.45 | 45.93K |
| 2026-06-24 | PLN 7.52 | +0.40% | PLN 7.40 | PLN 7.56 | PLN 7.40 | 12.77K |
| 2026-06-23 | PLN 7.49 | -0.93% | PLN 7.46 | PLN 7.55 | PLN 7.28 | 30.41K |
| 2026-06-22 | PLN 7.56 | -2.20% | PLN 7.73 | PLN 7.76 | PLN 7.45 | 27.98K |
| 2026-06-19 | PLN 7.73 | -1.28% | PLN 7.84 | PLN 7.99 | PLN 7.54 | 40.61K |
| 2026-06-18 | PLN 7.83 | +4.96% | PLN 7.46 | PLN 7.93 | PLN 7.46 | 61.16K |
| 2026-06-17 | PLN 7.46 | -2.10% | PLN 7.68 | PLN 7.68 | PLN 7.36 | 21.79K |
| 2026-06-16 | PLN 7.62 | +6.57% | PLN 7.16 | PLN 8.20 | PLN 7.16 | 223.57K |
| 2026-06-15 | PLN 7.15 | -0.28% | PLN 7.31 | PLN 7.36 | PLN 7.15 | 25.65K |
| 2026-06-12 | PLN 7.17 | -0.42% | PLN 7.25 | PLN 7.25 | PLN 7.16 | 9.71K |
| 2026-06-11 | PLN 7.20 | -0.69% | PLN 7.30 | PLN 7.36 | PLN 7.17 | 7.74K |
| 2026-06-10 | PLN 7.25 | +0.14% | PLN 7.24 | PLN 7.29 | PLN 7.15 | 23.16K |
| 2026-06-09 | PLN 7.24 | -0.69% | PLN 7.27 | PLN 7.30 | PLN 7.24 | 9.59K |
| 2026-06-08 | PLN 7.29 | -0.14% | PLN 7.39 | PLN 7.48 | PLN 7.28 | 22.54K |
| 2026-06-05 | PLN 7.30 | +0.14% | PLN 7.30 | PLN 7.43 | PLN 7.25 | 8.63K |
| 2026-06-03 | PLN 7.29 | -0.82% | PLN 7.35 | PLN 7.44 | PLN 7.25 | 21.01K |
| 2026-06-02 | PLN 7.35 | -2.13% | PLN 7.55 | PLN 7.70 | PLN 7.35 | 32.76K |
| 2026-06-01 | PLN 7.51 | +0.67% | PLN 7.46 | PLN 7.51 | PLN 7.22 | 43.37K |
| 2026-05-29 | PLN 7.46 | -1.06% | PLN 7.54 | PLN 7.64 | PLN 7.42 | 12.18K |
| 2026-05-28 | PLN 7.54 | -2.08% | PLN 7.74 | PLN 7.74 | PLN 7.42 | 26.15K |
| 2026-05-27 | PLN 7.70 | +6.06% | PLN 7.28 | PLN 7.75 | PLN 7.28 | 88.93K |