tiprankstipranks
MDI Energia SA (PL:MDI)
:MDI
Poland Market
MDI
MDI Energia SA
RESEARCH TOOLSreports

MDI Energia SA (MDI) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
0.78
0.78
0.72
0.77
0.77
-0.52%
227
0.03
Apr 06, 2026
0.77
0.77
0.73
0.77
0.77
0.00%
0
0.00
Apr 03, 2026
0.77
0.77
0.73
0.77
0.77
0.00%
0
0.00
Apr 02, 2026
0.77
0.77
0.73
0.77
0.77
+0.26%
896
0.11
Apr 01, 2026
0.76
0.77
0.73
0.77
0.77
+1.59%
1,246
0.15
Mar 31, 2026
0.73
0.76
0.72
0.76
0.76
+3.56%
1,183
0.15
Mar 30, 2026
0.73
0.78
0.72
0.73
0.73
-5.19%
1,841
0.23
Mar 27, 2026
0.76
0.78
0.72
0.77
0.77
+4.90%
9,932
1.26
Mar 26, 2026
0.77
0.77
0.72
0.73
0.73
+0.27%
568
0.07
Mar 25, 2026
0.76
0.77
0.72
0.73
0.73
-4.19%
4,020
0.51
Mar 24, 2026
0.76
0.78
0.73
0.76
0.76
+1.87%
401
0.05
Mar 23, 2026
0.79
0.79
0.72
0.75
0.75
-3.60%
5,112
0.65
Mar 20, 2026
0.80
0.81
0.74
0.78
0.78
-2.26%
12,793
1.63
Mar 19, 2026
0.79
0.80
0.76
0.80
0.80
+1.27%
1,926
0.24
Mar 18, 2026
0.77
0.79
0.74
0.79
0.79
+2.34%
3,595
0.44
Mar 17, 2026
0.76
0.78
0.74
0.77
0.77
+0.52%
2,267
0.27
Mar 16, 2026
0.74
0.76
0.71
0.76
0.76
+3.24%
6,351
0.76
Mar 13, 2026
0.73
0.74
0.71
0.74
0.74
+1.09%
10,561
1.29
Mar 12, 2026
0.73
0.74
0.73
0.73
0.73
-0.27%
125
0.01
Mar 11, 2026
0.74
0.74
0.70
0.73
0.73
-0.81%
623
0.07
Mar 10, 2026
0.72
0.74
0.72
0.74
0.74
+0.82%
60
<0.01
Mar 09, 2026
0.73
0.77
0.73
0.73
0.73
0.00%
327
0.04
Mar 06, 2026
0.78
0.78
0.70
0.73
0.73
-5.66%
43,283
5.41
Mar 05, 2026
0.77
0.78
0.76
0.78
0.78
0.00%
3,659
0.45
Mar 04, 2026
0.77
0.78
0.76
0.78
0.78
+1.04%
2,556
0.31
Mar 03, 2026
0.76
0.77
0.75
0.77
0.77
+2.12%
4,570
0.54
Mar 02, 2026
0.76
0.78
0.75
0.75
0.75
-1.05%
219
0.03
Feb 27, 2026
0.76
0.77
0.74
0.76
0.76
+0.26%
1,111
0.13
Feb 26, 2026
0.74
0.77
0.74
0.76
0.76
+2.98%
1,237
0.14
Feb 25, 2026
0.76
0.77
0.74
0.74
0.74
-1.60%
1,970
0.23
Feb 24, 2026
0.75
0.76
0.75
0.75
0.75
+0.54%
1,307
0.15
Feb 23, 2026
0.75
0.77
0.75
0.75
0.75
0.00%
3,606
0.42
Feb 20, 2026
0.77
0.77
0.74
0.75
0.75
-3.62%
20,267
2.43
Feb 19, 2026
0.78
0.79
0.77
0.77
0.77
-0.51%
3,657
0.44
Feb 18, 2026
0.78
0.78
0.76
0.78
0.78
+1.04%
763
0.09
Feb 17, 2026
0.79
0.79
0.77
0.77
0.77
+0.26%
316
0.04
Feb 16, 2026
0.77
0.78
0.77
0.77
0.77
+0.26%
1,083
0.13
Feb 13, 2026
0.77
0.77
0.76
0.77
0.77
+0.26%
141
0.02
Feb 12, 2026
0.80
0.80
0.75
0.77
0.77
-1.79%
2,518
0.29
Feb 11, 2026
0.80
0.83
0.73
0.78
0.78
-1.27%
54,606
6.78
Feb 10, 2026
0.78
0.85
0.75
0.79
0.79
+1.02%
7,379
0.92
Feb 09, 2026
0.77
0.80
0.75
0.78
0.78
+1.82%
6,573
0.82
Feb 06, 2026
0.77
0.82
0.75
0.77
0.77
-0.78%
20,708
2.71
Feb 05, 2026
0.81
0.81
0.77
0.77
0.77
-5.38%
6,587
0.87
Feb 04, 2026
0.82
0.85
0.77
0.82
0.82
-0.24%
24,565
3.39
Feb 03, 2026
0.82
0.85
0.80
0.82
0.82
-0.24%
48,410
7.37
Feb 02, 2026
0.85
0.85
0.78
0.82
0.82
0.00%
15,371
2.32
Jan 30, 2026
0.81
0.85
0.80
0.82
0.82
+1.99%
20,719
2.89
Jan 29, 2026
0.80
0.85
0.78
0.81
0.81
-1.95%
11,364
1.56
Jan 28, 2026
0.85
0.85
0.79
0.82
0.82
+3.53%
14,092
1.34
Rows:
50