Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Mercator Medical S.A. (MRC.WA)

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

42.05

-0.45

(-1.06%)

At close: 05:00PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	42.40	42.70	41.90	42.05	42.05	1,481
30 Apr 2024	42.50	43.00	42.00	42.50	42.50	4,253
29 Apr 2024	42.20	42.40	41.85	41.85	41.85	4,137
26 Apr 2024	41.90	42.45	41.90	41.90	41.90	1,299
25 Apr 2024	42.45	42.90	41.90	41.90	41.90	4,201
24 Apr 2024	42.10	42.65	42.00	42.10	42.10	4,571
23 Apr 2024	42.60	43.15	42.10	42.10	42.10	9,583
22 Apr 2024	42.45	42.70	42.20	42.40	42.40	3,523
19 Apr 2024	42.25	42.80	42.00	42.45	42.45	1,857
18 Apr 2024	41.45	42.95	41.45	42.10	42.10	9,400
17 Apr 2024	41.95	42.40	41.40	41.45	41.45	3,454
16 Apr 2024	42.10	42.45	41.35	41.40	41.40	8,125
15 Apr 2024	42.25	42.65	42.05	42.45	42.45	1,800
12 Apr 2024	42.50	43.25	41.95	42.65	42.65	5,456
11 Apr 2024	44.00	44.00	42.05	42.10	42.10	12,401
10 Apr 2024	44.60	44.60	43.60	44.15	44.15	5,454
09 Apr 2024	43.50	44.00	43.50	43.70	43.70	3,370
08 Apr 2024	43.90	43.95	43.55	43.70	43.70	2,863
05 Apr 2024	43.80	43.80	43.30	43.55	43.55	1,195
04 Apr 2024	43.50	44.30	43.50	43.50	43.50	4,452
03 Apr 2024	43.50	44.40	43.50	44.35	44.35	8,262
02 Apr 2024	44.20	44.20	43.15	43.60	43.60	2,967
28 Mar 2024	43.12	43.78	43.12	43.32	43.32	1,886
27 Mar 2024	43.30	43.96	43.12	43.12	43.12	1,336
26 Mar 2024	43.40	43.98	42.96	43.52	43.52	3,452
25 Mar 2024	43.26	43.58	43.00	43.20	43.20	3,305
22 Mar 2024	43.02	43.58	42.80	42.98	42.98	3,820
21 Mar 2024	43.20	44.28	43.02	43.02	43.02	3,626
20 Mar 2024	43.50	43.90	43.20	43.20	43.20	4,270
19 Mar 2024	43.70	44.20	43.50	43.50	43.50	4,594
18 Mar 2024	43.66	44.18	43.62	43.70	43.70	5,384
15 Mar 2024	44.90	45.14	42.88	44.08	44.08	12,137
14 Mar 2024	44.82	45.18	44.62	44.90	44.90	3,503
13 Mar 2024	44.80	45.20	44.56	44.70	44.70	2,111
12 Mar 2024	44.84	45.60	44.58	45.18	45.18	4,987
11 Mar 2024	45.60	45.60	44.72	45.36	45.36	1,957
08 Mar 2024	45.12	45.66	44.84	45.66	45.66	2,344
07 Mar 2024	44.50	45.28	44.50	44.90	44.90	1,949
06 Mar 2024	44.80	45.44	44.40	44.80	44.80	4,649
05 Mar 2024	44.30	45.30	44.00	45.08	45.08	5,945
04 Mar 2024	45.20	45.78	44.50	44.50	44.50	3,450
01 Mar 2024	45.42	45.86	45.20	45.30	45.30	1,085
29 Feb 2024	44.72	45.94	44.72	45.42	45.42	4,026
28 Feb 2024	46.08	46.86	44.66	45.00	45.00	10,452
27 Feb 2024	46.46	46.98	46.04	46.04	46.04	5,092
26 Feb 2024	47.68	48.00	46.50	46.50	46.50	4,991
23 Feb 2024	47.20	47.98	46.80	47.68	47.68	4,896
22 Feb 2024	47.40	47.98	46.50	47.40	47.40	8,129
21 Feb 2024	48.50	49.46	47.20	47.24	47.24	10,604
20 Feb 2024	46.98	48.60	46.50	48.50	48.50	22,664
19 Feb 2024	46.40	47.28	46.40	46.42	46.42	1,674
16 Feb 2024	46.28	46.88	46.28	46.60	46.60	2,011
15 Feb 2024	47.00	47.40	46.00	46.92	46.92	13,806
14 Feb 2024	45.38	47.00	45.00	47.00	47.00	20,906
13 Feb 2024	43.30	45.46	43.20	45.38	45.38	12,455
12 Feb 2024	44.42	45.16	43.28	43.58	43.58	8,229
09 Feb 2024	44.76	45.32	44.66	44.86	44.86	1,299
08 Feb 2024	45.54	45.54	44.92	45.00	45.00	1,858
07 Feb 2024	45.70	45.70	45.18	45.56	45.56	3,406
06 Feb 2024	44.88	45.78	44.50	45.60	45.60	7,740
05 Feb 2024	44.98	45.10	44.44	44.90	44.90	8,404
02 Feb 2024	44.50	44.88	44.30	44.62	44.62	7,129
01 Feb 2024	44.30	44.76	44.02	44.40	44.40	8,903
31 Jan 2024	44.16	44.72	44.16	44.30	44.30	2,785
30 Jan 2024	44.66	44.86	44.30	44.30	44.30	1,493
29 Jan 2024	44.40	44.98	44.30	44.50	44.50	6,566
26 Jan 2024	44.00	44.80	44.00	44.80	44.80	2,983
25 Jan 2024	44.40	44.44	42.70	44.34	44.34	10,915
24 Jan 2024	44.24	44.74	44.24	44.72	44.72	2,435
23 Jan 2024	44.40	44.64	44.12	44.26	44.26	837
22 Jan 2024	44.44	44.80	44.34	44.80	44.80	3,227
19 Jan 2024	44.00	44.90	44.00	44.44	44.44	4,115
18 Jan 2024	44.64	45.00	44.00	44.02	44.02	6,135
17 Jan 2024	45.50	45.60	44.54	44.94	44.94	9,188
16 Jan 2024	44.34	45.88	44.10	45.60	45.60	16,510
15 Jan 2024	43.72	44.50	43.60	44.14	44.14	6,282
12 Jan 2024	44.26	44.90	43.62	43.72	43.72	7,882
11 Jan 2024	45.60	46.00	43.92	44.66	44.66	18,898
10 Jan 2024	46.56	47.00	45.62	45.70	45.70	4,982
09 Jan 2024	46.58	47.58	46.00	46.48	46.48	7,555
08 Jan 2024	46.26	46.78	45.70	46.58	46.58	7,846
05 Jan 2024	47.00	47.78	45.52	46.40	46.40	23,843
04 Jan 2024	42.70	48.26	42.50	46.50	46.50	63,297
03 Jan 2024	42.06	42.88	42.06	42.70	42.70	10,973
02 Jan 2024	41.40	42.78	41.40	42.00	42.00	13,256
29 Dec 2023	41.30	41.62	41.18	41.50	41.50	7,614
28 Dec 2023	41.24	41.50	40.60	41.48	41.48	14,482
27 Dec 2023	41.14	41.34	41.04	41.10	41.10	35,123
22 Dec 2023	41.10	41.40	41.10	41.14	41.14	17,306
21 Dec 2023	41.62	41.70	41.02	41.10	41.10	13,183
20 Dec 2023	41.22	41.80	41.02	41.80	41.80	13,828
19 Dec 2023	41.28	41.40	41.00	41.34	41.34	9,396
18 Dec 2023	41.00	41.46	40.96	41.42	41.42	10,826
15 Dec 2023	41.50	41.50	41.00	41.00	41.00	8,564
14 Dec 2023	41.66	41.72	40.98	41.48	41.48	8,039
13 Dec 2023	42.12	42.12	40.70	41.30	41.30	15,787
12 Dec 2023	41.94	42.12	41.70	42.06	42.06	15,230
11 Dec 2023	42.24	42.24	41.80	41.94	41.94	3,314
08 Dec 2023	42.26	42.26	41.84	42.24	42.24	6,703
07 Dec 2023	42.48	42.48	41.52	42.26	42.26	7,161
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,173.13+529.25(+1.05%)

Meet one of the UK’s largest unknown start-ups

Mercator Medical S.A. (MRC.WA)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,173.13
+529.25(+1.05%)