Polisan Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.29	13.49	13.01	13.30	13.30	0.08%	149,358
Oct 27, 2026	12.76	13.50	12.75	13.29	13.29	2.86%	863,751
Oct 26, 2026	13.08	13.38	12.47	12.92	12.92	-1.00%	693,879
Oct 23, 2026	13.15	13.51	12.58	13.05	13.05	-0.76%	936,128
Oct 22, 2026	13.58	14.20	12.92	13.15	13.15	-2.45%	1,025,836
Oct 21, 2026	14.18	14.29	12.78	13.48	13.48	-5.00%	5,213,314
Oct 20, 2026	14.83	14.83	13.39	14.19	14.19	-4.44%	2,462,358
Oct 19, 2026	16.32	16.48	14.85	14.85	14.85	-10.00%	1,915,116
Oct 16, 2026	16.76	16.76	16.02	16.50	16.50	-2.48%	881,937
Oct 15, 2026	17.15	17.44	16.66	16.92	16.92	-1.34%	789,828
Oct 14, 2026	17.50	17.50	17.15	17.15	17.15	-3.38%	894,867
Oct 13, 2026	17.98	18.18	17.65	17.75	17.75	-1.28%	733,714
Oct 12, 2026	18.30	18.36	17.86	17.98	17.98	-1.75%	703,762
Oct 9, 2026	18.30	18.78	18.22	18.30	18.30	-0.92%	1,158,900
Oct 8, 2026	17.80	18.62	17.06	18.47	18.47	3.47%	2,175,793
Oct 7, 2026	18.40	18.59	17.77	17.85	17.85	-3.57%	761,863
Oct 6, 2026	18.07	19.07	17.86	18.51	18.51	1.82%	2,070,731
Oct 5, 2026	18.45	18.72	17.83	18.18	18.18	-0.22%	1,245,415
Oct 2, 2026	17.69	18.40	17.68	18.22	18.22	1.79%	1,735,861
Oct 1, 2026	18.00	18.26	17.50	17.90	17.90	1.02%	1,259,214
Sep 30, 2026	18.43	18.54	17.49	17.72	17.72	-3.85%	1,671,727
Sep 29, 2026	18.76	18.90	18.21	18.43	18.43	0.38%	1,234,598
Sep 28, 2026	20.00	20.00	18.11	18.36	18.36	-8.20%	2,167,011
Sep 25, 2026	18.80	20.00	18.53	20.00	20.00	6.38%	1,321,383
Sep 24, 2026	19.12	19.61	18.56	18.80	18.80	-3.54%	908,581
Sep 23, 2026	17.86	19.64	17.83	19.49	19.49	9.13%	3,300,261
Sep 22, 2026	17.67	18.50	17.50	17.86	17.86	1.08%	1,654,598
Sep 21, 2026	19.45	19.45	17.55	17.67	17.67	-9.38%	3,943,669
Sep 18, 2026	20.46	20.90	18.66	19.50	19.50	-4.32%	2,139,926
Sep 17, 2026	21.20	21.56	20.38	20.38	20.38	-2.67%	2,257,150
Sep 16, 2026	21.62	21.90	20.38	20.94	20.94	-3.06%	1,897,210
Sep 15, 2026	22.02	22.30	21.60	21.60	21.60	-2.17%	1,178,163
Sep 14, 2026	22.00	22.26	21.90	22.08	22.08	-0.18%	1,049,469
Sep 11, 2026	21.98	22.20	21.92	22.12	22.12	-0.09%	985,142
Sep 10, 2026	23.22	23.32	21.70	22.14	22.14	-4.98%	5,539,229
Sep 9, 2026	23.44	23.56	23.16	23.30	23.30	-0.85%	2,120,244
Sep 8, 2026	23.54	23.60	23.02	23.50	23.50	1.38%	2,534,263
Sep 7, 2026	22.42	23.22	22.08	23.18	23.18	3.48%	2,431,317
Sep 4, 2026	22.86	22.92	22.26	22.40	22.40	-2.01%	1,368,408
Sep 3, 2026	22.42	23.14	22.20	22.86	22.86	1.96%	2,528,128
Sep 2, 2026	22.20	22.68	21.84	22.42	22.42	0.81%	1,439,744
Sep 1, 2026	21.72	22.30	21.30	22.24	22.24	2.02%	2,576,065
Aug 31, 2026	22.20	22.48	21.80	21.80	21.80	-1.80%	1,218,851
Aug 28, 2026	22.30	22.40	21.92	22.20	22.20	0.54%	1,458,793
Aug 27, 2026	22.58	22.86	22.00	22.08	22.08	-1.69%	1,492,902
Aug 26, 2026	22.46	22.78	22.32	22.46	22.46	0.09%	941,537
Aug 25, 2026	22.50	22.82	22.32	22.44	22.44	-0.27%	827,734
Aug 24, 2026	22.60	22.76	22.48	22.50	22.50	-0.27%	919,791
Aug 21, 2026	22.82	23.02	22.40	22.56	22.56	-0.88%	1,634,139
Aug 20, 2026	22.68	23.04	22.64	22.76	22.76	0.62%	1,139,509