MUR - Murapol SA

czw, 11 gru 2025, 0:33 CET, NY 18:33, Londyn 23:33, Tokio 8:33, ^SPX +0.67%

Symbol np: ^SPX

Historical data: Murapol SA (MUR)

10 Dec, 17:00 40.55 +0.60 (+1.50%)

More On MUR


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MUR

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
496	10 Dec 2025	40.45	40.75	40.1	40.55	+1.50%	+0.60	58,137
495	9 Dec 2025	39.95	40.2	39.7	39.95	+0.88%	+0.35	29,456
494	8 Dec 2025	40	40	39.5	39.6	-1.00%	-0.40	48,754
493	5 Dec 2025	39.9	40	39.55	40	+0.76%	+0.30	16,269
492	4 Dec 2025	39.45	40	39.4	39.7	+0.63%	+0.25	10,080
491	3 Dec 2025	40	40.2	39.45	39.45	-1.00%	-0.40	30,525
490	2 Dec 2025	40.3	40.3	39.8	39.85	-0.13%	-0.05	9,452
489	1 Dec 2025	40.2	40.4	39.9	39.9	-0.62%	-0.25	12,699
488	28 Nov 2025	39.6	40.75	39.55	40.15	+3.88%	+1.50	311,706
487	27 Nov 2025	38.5	39.15	38.4	38.65	+0.65%	+0.25	50,254
486	26 Nov 2025	38.55	38.55	38.35	38.4	+0.13%	+0.05	10,658
485	25 Nov 2025	38.4	38.55	38.25	38.35	+0.13%	+0.05	21,316
484	24 Nov 2025	38.55	38.55	38.25	38.3	-0.26%	-0.10	13,903
483	21 Nov 2025	38.6	38.75	38.35	38.4	-0.52%	-0.20	6,866
482	20 Nov 2025	38.5	38.75	38.4	38.6	+0.39%	+0.15	6,070
481	19 Nov 2025	38.5	38.5	38.2	38.45	+0.39%	+0.15	3,795
480	18 Nov 2025	38.5	38.5	38.1	38.3	-0.52%	-0.20	33,597
479	17 Nov 2025	38.5	38.5	38.25	38.5	0.00%	0.00	14,689
478	14 Nov 2025	39.1	39.1	38.45	38.5	-1.53%	-0.60	49,961
477	13 Nov 2025	39.25	39.4	39	39.1	+0.13%	+0.05	13,365
476	12 Nov 2025	38.7	39.25	38.7	39.05	+1.03%	+0.40	11,899
475	10 Nov 2025	39.15	39.4	38.65	38.65	-1.15%	-0.45	11,291
474	7 Nov 2025	38.45	39.1	38.2	39.1	+1.69%	+0.65	22,219
473	6 Nov 2025	37.35	38.65	37.35	38.45	+2.95%	+1.10	18,205
472	5 Nov 2025	37.5	37.8	37.3	37.35	-1.45%	-0.55	80,971
471	4 Nov 2025	37.2	37.9	37.2	37.9	+0.66%	+0.25	9,424
470	3 Nov 2025	37.5	37.9	37.2	37.65	+1.07%	+0.40	6,008
469	31 Oct 2025	37.5	37.55	37.05	37.25	-0.67%	-0.25	57,194
468	30 Oct 2025	37.55	37.7	36.7	37.5	-0.13%	-0.05	6,954
467	29 Oct 2025	37	37.55	37	37.55	+1.49%	+0.55	3,677
466	28 Oct 2025	36.3	37.05	36.3	37	+0.68%	+0.25	33,595
465	27 Oct 2025	36.5	36.9	36.3	36.75	+0.27%	+0.10	17,385
464	24 Oct 2025	37	37.25	36.5	36.65	-0.95%	-0.35	18,585
463	23 Oct 2025	37.15	37.15	36.5	37	-0.40%	-0.15	98,758
462	22 Oct 2025	36.55	37.15	36.55	37.15	+1.64%	+0.60	6,315
461	21 Oct 2025	37.05	37.2	36.55	36.55	-0.81%	-0.30	5,072
460	20 Oct 2025	37	37.3	36.25	36.85	-1.34%	-0.50	5,009
459	17 Oct 2025	37.7	37.7	36.75	37.35	-0.80%	-0.30	5,417
458	16 Oct 2025	37.25	37.75	37.15	37.65	+1.07%	+0.40	4,254
457	15 Oct 2025	36.35	37.55	36.35	37.25	+2.19%	+0.80	10,800

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MUR

On the ticker field set "d:mur", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.