Poligrafici Printing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.52	0.53	0.52	0.53	0.53	-	8,000
Feb 5, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	4,000
Feb 4, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	12,000
Feb 3, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 2, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	8,000
Jan 30, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	4,000
Jan 29, 2026	0.56	0.56	0.53	0.53	0.53	-7.08%	24,000
Jan 28, 2026	0.54	0.58	0.54	0.57	0.57	5.61%	48,000
Jan 27, 2026	0.53	0.54	0.53	0.54	0.54	2.88%	16,000
Jan 26, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 23, 2026	0.55	0.55	0.51	0.52	0.52	-7.14%	64,000
Jan 22, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	4,000
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 20, 2026	0.59	0.59	0.57	0.57	0.57	-3.42%	20,000
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	4,000
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	2.59%	28,000
Jan 15, 2026	0.57	0.60	0.57	0.58	0.58	-	52,000
Jan 14, 2026	0.55	0.59	0.55	0.58	0.58	8.41%	92,000
Jan 13, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	12,000
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	8,000
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	12,000
Jan 8, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 7, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	28,000
Jan 6, 2026	0.55	0.55	0.53	0.53	0.53	-0.94%	60,000
Jan 5, 2026	0.51	0.61	0.51	0.53	0.53	3.92%	276,000
Jan 2, 2026	0.46	0.51	0.46	0.51	0.51	10.87%	128,000
Dec 30, 2025	0.44	0.46	0.44	0.46	0.46	6.48%	52,000
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	8,000
Dec 23, 2025	0.44	0.44	0.43	0.43	0.43	-3.15%	24,000
Dec 22, 2025	0.43	0.46	0.43	0.44	0.44	2.30%	160,000
Dec 19, 2025	0.43	0.43	0.43	0.43	0.43	3.33%	12,000
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	8,000
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	1.93%	4,000
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Dec 12, 2025	0.42	0.42	0.42	0.42	0.41	-	8,000
Dec 11, 2025	0.42	0.42	0.42	0.42	0.41	-0.47%	4,000
Dec 10, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	-3.20%	4,000
Dec 8, 2025	0.43	0.43	0.43	0.44	0.43	-	-
Dec 5, 2025	0.43	0.44	0.43	0.44	0.43	0.46%	16,000
Dec 4, 2025	0.44	0.44	0.44	0.44	0.43	0.46%	8,000
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-	4,000
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	3.83%	20,000
Dec 1, 2025	0.43	0.43	0.42	0.42	0.41	-2.34%	24,000
Nov 28, 2025	0.43	0.43	0.43	0.43	0.42	1.90%	12,000
Nov 27, 2025	0.41	0.41	0.41	0.42	0.41	-	-
Nov 26, 2025	0.41	0.42	0.41	0.42	0.41	1.45%	12,000
Nov 25, 2025	0.42	0.42	0.41	0.41	0.41	-0.48%	16,000
Nov 24, 2025	0.41	0.41	0.41	0.42	0.41	-	-