4Mobility SA

4MBP
🏛️ poland →
1.43
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.15 5.15 5.15 5.15 0.0M
2021-12-29 5.30 5.30 5.30 5.30 0.0M
2021-12-28 5.10 5.55 4.70 5.30 0.0M
2021-12-27 4.66 4.66 4.64 4.64 0.0M
2021-12-23 4.66 4.66 4.66 4.66 0.0M
2021-12-22 4.76 4.76 4.74 4.74 0.0M
2021-12-21 4.90 4.90 4.90 4.90 0.0M
2021-12-20 4.90 4.90 4.36 4.90 0.0M
2021-12-16 4.50 4.90 3.90 4.90 0.0M
2021-12-15 5.00 5.00 5.00 5.00 0.0M
2021-12-14 5.30 5.30 5.25 5.30 0.0M
2021-12-13 5.30 5.30 5.30 5.30 0.0M
2021-12-10 5.30 5.30 5.25 5.30 0.0M
2021-12-09 4.96 5.30 4.60 5.30 0.0M
2021-12-08 4.50 5.00 4.50 5.00 0.0M
2021-12-07 5.45 5.50 4.40 4.40 0.0M
2021-12-06 5.50 5.50 5.45 5.50 0.0M
2021-12-03 4.80 5.50 4.10 5.50 0.0M
2021-12-02 5.80 5.80 5.80 5.80 0.0M
2021-12-01 5.80 5.80 5.80 5.80 0.0M
2021-11-30 5.80 5.80 4.70 5.80 0.0M
2021-11-29 4.98 5.80 4.98 5.80 0.0M
2021-11-26 5.60 5.60 4.72 5.60 0.0M
2021-11-25 5.80 6.00 5.20 5.90 0.0M
2021-11-24 6.80 6.80 5.45 5.85 0.0M
2021-11-23 6.50 7.00 5.50 7.00 0.0M
2021-11-22 7.40 7.40 7.00 7.00 0.0M
2021-11-19 6.65 7.00 6.60 6.60 0.0M
2021-11-18 6.70 6.70 6.65 6.65 0.0M
2021-11-17 6.70 7.25 5.50 6.85 0.0M
2021-11-16 6.00 7.20 6.00 6.70 0.0M
2021-11-15 5.30 6.35 5.30 5.75 0.0M
2021-11-12 5.05 5.20 5.05 5.20 0.0M
2021-11-10 5.35 5.35 5.35 5.35 0.0M
2021-11-09 5.35 5.35 5.35 5.35 0.0M
2021-11-08 5.35 5.35 5.35 5.35 0.0M
2021-11-05 5.35 5.35 5.35 5.35 0.0M
2021-11-04 5.10 5.35 5.10 5.35 0.0M
2021-11-03 5.10 5.40 5.10 5.40 0.0M
2021-11-02 5.20 5.40 5.20 5.40 0.0M
2021-10-29 5.50 5.50 5.25 5.25 0.0M
2021-10-28 5.50 5.50 5.50 5.50 0.0M
2021-10-27 5.50 5.50 5.50 5.50 0.0M
2021-10-26 5.50 5.50 5.50 5.50 0.0M
2021-10-25 5.50 5.50 5.50 5.50 0.0M
2021-10-22 5.35 5.40 5.35 5.40 0.0M
2021-10-21 5.10 5.40 4.70 5.40 0.0M
2021-10-20 5.00 5.35 4.90 5.15 0.0M
2021-10-19 5.25 5.25 5.00 5.20 0.0M
2021-10-18 5.05 5.25 5.05 5.25 0.0M
2021-10-15 5.00 5.80 5.00 5.55 0.0M
2021-10-14 5.00 5.00 4.80 5.00 0.0M
2021-10-12 4.90 5.00 4.90 5.00 0.0M
2021-10-07 5.15 5.25 4.50 4.90 0.0M
2021-10-06 5.05 5.05 5.05 5.05 0.0M
2021-10-05 5.15 5.50 5.00 5.25 0.0M
2021-10-04 4.98 5.60 4.98 5.35 0.0M
2021-10-01 4.98 4.98 4.98 4.98 0.0M
2021-09-30 5.05 5.05 4.98 4.98 0.0M
2021-09-29 4.98 5.00 4.98 5.00 0.0M
2021-09-28 4.98 4.98 4.98 4.98 0.0M
2021-09-27 4.98 4.98 4.98 4.98 0.0M
2021-09-24 4.90 4.98 4.90 4.98 0.0M
2021-09-20 4.90 4.90 4.90 4.90 0.0M
2021-09-17 4.80 4.98 4.80 4.98 0.0M
2021-09-16 4.88 4.98 4.88 4.98 0.0M
2021-09-15 4.70 5.00 4.70 5.00 0.0M
2021-09-14 4.80 5.00 4.80 5.00 0.0M
2021-09-13 4.86 4.88 4.84 4.84 0.0M
2021-09-10 5.15 5.15 4.54 4.80 0.0M
2021-09-09 5.10 5.25 5.00 5.15 0.0M
2021-09-08 4.98 5.10 4.98 5.10 0.0M
2021-09-07 5.00 5.10 5.00 5.00 0.0M
2021-09-06 5.00 5.00 5.00 5.00 0.0M
2021-09-03 4.98 5.00 4.98 5.00 0.0M
2021-09-02 4.98 4.98 4.74 4.98 0.0M
2021-09-01 4.98 4.98 4.98 4.98 0.0M
2021-08-31 5.00 5.00 5.00 5.00 0.0M
2021-08-30 4.96 5.00 4.76 4.98 0.0M
2021-08-27 4.90 4.90 4.90 4.90 0.0M
2021-08-26 4.64 4.90 4.64 4.90 0.0M
2021-08-25 5.15 5.15 4.80 5.00 0.0M
2021-08-24 5.20 5.25 4.40 5.25 0.0M
2021-08-23 5.50 5.85 4.60 5.65 0.0M
2021-08-20 5.00 6.00 5.00 5.45 0.0M
2021-08-19 4.74 4.74 4.74 4.74 0.0M
2021-08-18 4.74 4.74 4.74 4.74 0.0M
2021-08-17 4.72 4.74 4.54 4.74 0.0M
2021-08-16 4.52 4.52 4.52 4.52 0.0M
2021-08-13 4.74 4.74 4.70 4.74 0.0M
2021-08-12 4.74 4.74 4.74 4.74 0.0M
2021-08-11 4.74 4.74 4.60 4.60 0.0M
2021-08-10 4.74 4.74 4.74 4.74 0.0M
2021-08-09 4.74 4.74 4.74 4.74 0.0M
2021-08-06 4.74 4.74 4.70 4.70 0.0M
2021-08-05 4.74 4.74 4.74 4.74 0.0M
2021-08-04 4.74 4.74 4.74 4.74 0.0M
2021-08-03 4.74 4.74 4.74 4.74 0.0M
2021-08-02 4.74 4.74 4.74 4.74 0.0M
2021-07-30 4.74 4.74 4.74 4.74 0.0M
2021-07-29 4.90 4.90 4.90 4.90 0.0M
2021-07-28 4.90 4.90 4.80 4.90 0.0M
2021-07-27 4.90 4.90 4.90 4.90 0.0M
2021-07-26 4.86 4.90 4.86 4.90 0.0M
2021-07-23 4.86 4.86 4.86 4.86 0.0M
2021-07-22 4.98 4.98 4.98 4.98 0.0M
2021-07-21 4.98 4.98 4.98 4.98 0.0M
2021-07-20 4.70 5.00 4.40 5.00 0.0M
2021-07-19 5.00 5.00 4.76 4.90 0.0M
2021-07-15 4.90 4.90 4.90 4.90 0.0M
2021-07-12 4.96 4.96 4.90 4.90 0.0M
2021-07-09 4.96 4.96 4.96 4.96 0.0M
2021-07-08 4.76 4.96 4.76 4.96 0.0M
2021-07-07 4.54 5.40 4.08 5.40 0.0M
2021-07-06 4.54 4.54 4.54 4.54 0.0M
2021-07-05 4.66 4.66 4.40 4.56 0.0M
2021-07-02 4.20 4.70 4.20 4.66 0.0M
2021-07-01 4.22 4.22 4.22 4.22 0.0M
2021-06-30 4.90 4.90 4.00 4.22 0.0M
2021-06-29 4.80 4.80 4.80 4.80 0.0M
2021-06-28 4.90 4.90 4.80 4.80 0.0M
2021-06-25 4.90 4.90 4.90 4.90 0.0M
2021-06-24 4.90 4.90 4.90 4.90 0.0M
2021-06-23 5.00 5.00 4.98 4.98 0.0M
2021-06-22 5.00 5.00 5.00 5.00 0.0M
2021-06-21 5.00 5.00 5.00 5.00 0.0M
2021-06-18 5.00 5.00 5.00 5.00 0.0M
2021-06-17 5.00 5.00 5.00 5.00 0.0M
2021-06-16 5.00 5.00 5.00 5.00 0.0M
2021-06-15 5.00 5.00 5.00 5.00 0.0M
2021-06-14 5.00 5.00 5.00 5.00 0.0M
2021-06-11 5.00 5.00 4.30 5.00 0.0M
2021-06-10 5.15 5.15 4.52 5.00 0.0M
2021-06-09 5.00 5.15 5.00 5.15 0.0M
2021-06-08 5.15 5.20 5.10 5.15 0.0M
2021-06-07 5.10 5.10 5.10 5.10 0.0M
2021-06-04 5.10 5.10 5.10 5.10 0.0M
2021-06-02 5.05 5.10 5.05 5.10 0.0M
2021-06-01 5.00 5.30 5.00 5.10 0.0M
2021-05-31 5.00 5.20 4.90 5.00 0.0M
2021-05-28 5.00 5.00 4.98 5.00 0.0M
2021-05-27 4.98 4.98 4.96 4.96 0.0M
2021-05-26 4.96 4.96 4.94 4.96 0.0M
2021-05-25 4.90 4.90 4.88 4.90 0.0M
2021-05-24 4.60 4.90 4.60 4.90 0.0M
2021-05-21 4.98 4.98 4.50 4.86 0.0M
2021-05-20 4.50 4.98 4.50 4.90 0.0M
2021-05-19 5.00 5.00 4.22 4.50 0.0M
2021-05-18 5.00 5.00 5.00 5.00 0.0M
2021-05-17 4.98 5.00 4.64 5.00 0.0M
2021-05-14 4.70 4.70 4.70 4.70 0.0M
2021-05-13 4.90 4.90 4.90 4.90 0.0M
2021-05-12 4.90 4.90 4.90 4.90 0.0M
2021-05-11 4.90 4.90 4.80 4.90 0.0M
2021-05-10 5.00 5.20 4.86 4.90 0.0M
2021-05-07 5.00 5.00 5.00 5.00 0.0M
2021-05-06 4.90 5.00 4.80 5.00 0.0M
2021-05-05 4.90 4.90 4.90 4.90 0.0M
2021-05-04 4.90 5.00 4.70 4.90 0.0M
2021-04-30 4.88 4.90 4.88 4.90 0.0M
2021-04-29 4.94 4.94 4.88 4.88 0.0M
2021-04-28 4.96 5.00 4.96 4.96 0.0M
2021-04-27 5.00 5.00 5.00 5.00 0.0M
2021-04-26 4.98 5.00 4.98 5.00 0.0M
2021-04-23 4.98 4.98 4.98 4.98 0.0M
2021-04-22 4.98 4.98 4.98 4.98 0.0M
2021-04-21 4.98 4.98 4.90 4.90 0.0M
2021-04-20 5.05 5.05 4.98 4.98 0.0M
2021-04-19 5.10 5.10 4.90 5.00 0.0M
2021-04-16 4.90 5.10 4.86 4.86 0.0M
2021-04-15 4.50 5.00 4.40 4.90 0.0M
2021-04-14 5.00 5.10 4.50 4.74 0.0M
2021-04-12 5.30 5.30 5.00 5.15 0.0M
2021-04-09 4.58 5.35 4.58 5.30 0.0M
2021-04-08 4.60 4.60 4.60 4.60 0.0M
2021-04-07 4.54 4.60 4.54 4.60 0.0M
2021-04-06 4.46 4.60 4.46 4.60 0.0M
2021-04-01 4.58 4.58 4.58 4.58 0.0M
2021-03-31 4.60 4.60 4.60 4.60 0.0M
2021-03-30 4.40 4.60 4.40 4.60 0.0M
2021-03-29 4.40 4.40 4.40 4.40 0.0M
2021-03-26 4.30 4.60 4.26 4.60 0.0M
2021-03-25 4.88 4.88 4.02 4.24 0.0M
2021-03-23 4.68 4.84 4.66 4.84 0.0M
2021-03-22 4.60 4.70 4.58 4.70 0.0M
2021-03-19 4.60 4.60 4.60 4.60 0.0M
2021-03-18 4.50 4.60 4.50 4.60 0.0M
2021-03-17 4.84 4.84 4.00 4.48 0.0M
2021-03-16 4.84 4.84 4.84 4.84 0.0M
2021-03-15 4.88 4.88 4.84 4.84 0.0M
2021-03-12 4.90 4.90 4.90 4.90 0.0M
2021-03-11 4.96 4.96 4.70 4.94 0.0M
2021-03-10 5.20 5.20 4.38 4.50 0.0M
2021-03-09 5.85 5.85 4.90 5.55 0.0M
2021-03-08 5.60 5.85 5.60 5.85 0.0M
2021-03-05 5.65 5.85 5.50 5.60 0.0M
2021-03-04 5.90 5.90 5.70 5.70 0.0M
2021-03-03 6.00 6.00 6.00 6.00 0.0M
2021-03-02 5.90 6.00 5.90 6.00 0.0M
2021-03-01 5.90 5.90 5.90 5.90 0.0M
2021-02-26 5.95 5.95 5.10 5.90 0.0M
2021-02-25 5.80 6.00 4.70 5.50 0.0M
2021-02-24 5.85 5.90 5.85 5.90 0.0M
2021-02-23 5.70 5.70 5.70 5.70 0.0M
2021-02-18 6.00 6.00 5.70 5.70 0.0M
2021-02-17 5.95 5.95 5.90 5.90 0.0M
2021-02-16 6.00 6.00 6.00 6.00 0.0M
2021-02-15 6.00 6.00 5.50 6.00 0.0M
2021-02-12 6.00 6.00 5.75 5.90 0.0M
2021-02-11 5.70 6.00 5.70 6.00 0.0M
2021-02-10 5.90 5.90 5.90 5.90 0.0M
2021-02-09 5.90 6.00 5.90 5.90 0.0M
2021-02-08 5.90 5.90 5.90 5.90 0.0M
2021-02-05 5.95 5.95 5.20 5.90 0.0M
2021-02-04 6.10 6.10 5.90 5.90 0.0M
2021-02-03 5.30 6.30 5.30 5.50 0.0M
2021-02-01 5.20 5.30 5.00 5.30 0.0M
2021-01-29 5.20 5.30 5.05 5.20 0.0M
2021-01-28 5.60 5.60 4.76 5.40 0.0M
2021-01-27 4.90 5.85 4.90 5.70 0.0M
2021-01-26 4.80 4.90 4.80 4.90 0.0M
2021-01-25 5.25 5.25 5.05 5.05 0.0M
2021-01-22 5.45 5.45 5.25 5.25 0.0M
2021-01-21 5.25 5.25 5.00 5.25 0.0M
2021-01-20 5.50 5.50 5.25 5.25 0.0M
2021-01-19 5.80 5.90 5.70 5.70 0.0M
2021-01-18 5.85 6.25 5.50 5.55 0.0M
2021-01-15 6.00 6.00 5.20 5.40 0.0M
2021-01-14 4.34 5.60 4.34 5.50 0.0M
2021-01-13 3.98 4.50 3.98 4.34 0.0M
2021-01-12 3.90 3.98 3.88 3.98 0.0M
2021-01-11 3.90 3.90 3.90 3.90 0.0M
2021-01-08 3.90 3.90 3.88 3.90 0.0M
2021-01-07 3.98 3.98 3.90 3.90 0.0M
2021-01-05 3.98 3.98 3.98 3.98 0.0M
2021-01-04 4.00 4.00 3.98 3.98 0.0M