MUR - Murapol SA

śro, 12 lis 2025, 6:41 CET, NY 0:41, Londyn 5:41, Tokio 14:41, ^SPX +0.21%

Symbol np: ^SPX

Historical data: Murapol SA (MUR)

10 Nov, 17:00 38.65 -0.45 (-1.15%)

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
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
456	14 Oct 2025	37.2	37.6	36.45	36.45	-1.49%	-0.55	13,803
455	13 Oct 2025	37.15	37.15	36.85	37	-0.27%	-0.10	8,535
454	10 Oct 2025	37	37.2	36.8	37.1	+0.54%	+0.20	41,649
453	9 Oct 2025	37.7	38.3	36.9	36.9	-3.40%	-1.30	38,536
452	8 Oct 2025	38.8	39	37.65	38.2	-1.04%	-0.40	15,641
451	7 Oct 2025	38.25	38.7	37.5	38.6	-0.77%	-0.30	28,848
450	6 Oct 2025	39.1	39.15	38.2	38.9	-0.51%	-0.20	12,386
449	3 Oct 2025	38.45	39.1	38.2	39.1	+1.82%	+0.70	8,801
448	2 Oct 2025	38.5	39.45	38	38.4	-0.13%	-0.05	401,151
447	1 Oct 2025	38.2	38.45	37.25	38.45	+2.12%	+0.80	37,720
446	30 Sep 2025	37.65	37.65	37	37.65	0.00%	0.00	7,052
445	29 Sep 2025	38.5	38.5	36.8	37.65	-1.95%	-0.75	66,208
444	26 Sep 2025	37.45	38.5	36.9	38.4	+3.78%	+1.40	397,993
443	25 Sep 2025	37.55	37.55	36.8	37	-0.54%	-0.20	89,154
442	24 Sep 2025	37.6	38.8	37	37.2	+0.54%	+0.20	84,300
441	23 Sep 2025	37.7	38	37	37	-0.80%	-0.30	8,182
440	22 Sep 2025	37.1	37.55	36.9	37.3	-0.80%	-0.30	6,015
439	19 Sep 2025	37.1	37.95	36.9	37.6	+0.94%	+0.35	40,499
438	18 Sep 2025	37.05	37.5	36.8	37.25	+0.68%	+0.25	34,943
437	17 Sep 2025	37.7	38	36.6	37	-1.86%	-0.70	37,675
436	16 Sep 2025	39.55	39.7	37.05	37.7	-2.96%	-1.15	10,823

<< | < | > | >>

▼ 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.