Poligrafici Printing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	28,000
Mar 2, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	16,000
Feb 27, 2026	0.54	0.54	0.52	0.53	0.53	2.91%	24,000
Feb 26, 2026	0.53	0.53	0.52	0.52	0.52	-4.63%	16,000
Feb 25, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 24, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 23, 2026	0.54	0.54	0.54	0.54	0.54	-	4,000
Feb 20, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 19, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	12,000
Feb 18, 2026	0.56	0.58	0.56	0.57	0.57	2.70%	40,000
Feb 17, 2026	0.54	0.58	0.54	0.56	0.56	4.72%	44,000
Feb 16, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Feb 13, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	16,000
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Feb 11, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	4,000
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	4,000
Feb 9, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	4,000
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