Polisan Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.02	21.36	20.74	21.00	21.00	-	3,230,175
May 7, 2026	21.00	21.42	20.80	21.00	21.00	-	5,258,880
May 6, 2026	20.56	21.18	19.55	21.00	21.00	2.14%	5,734,220
May 5, 2026	20.88	20.88	20.36	20.56	20.56	-0.19%	3,688,694
May 4, 2026	21.32	21.88	20.48	20.60	20.60	-3.20%	5,681,487
Apr 30, 2026	20.98	21.64	19.96	21.28	21.28	0.95%	5,256,802
Apr 29, 2026	20.22	21.70	20.14	21.08	21.08	4.67%	6,538,716
Apr 28, 2026	21.10	21.26	20.10	20.14	20.14	-4.28%	5,163,138
Apr 27, 2026	22.00	22.08	20.98	21.04	21.04	-3.84%	6,268,277
Apr 24, 2026	22.62	22.82	21.76	21.88	21.88	-3.19%	5,445,417
Apr 22, 2026	23.30	23.66	22.58	22.60	22.60	-2.59%	3,868,125
Apr 21, 2026	23.60	24.02	23.06	23.20	23.20	-1.53%	6,209,705
Apr 20, 2026	23.06	24.14	22.92	23.56	23.56	1.90%	10,741,860
Apr 17, 2026	22.74	23.16	22.52	23.12	23.12	2.30%	8,856,724
Apr 16, 2026	22.70	23.12	22.42	22.60	22.60	0.09%	6,836,481
Apr 15, 2026	22.88	22.98	22.28	22.58	22.58	-0.27%	4,693,024
Apr 14, 2026	22.82	23.48	22.50	22.64	22.64	-0.35%	7,442,918
Apr 13, 2026	22.42	23.82	21.86	22.72	22.72	1.34%	16,118,570
Apr 10, 2026	21.28	22.54	21.28	22.42	22.42	5.46%	9,282,299
Apr 9, 2026	21.78	22.32	21.26	21.26	21.26	-2.39%	5,974,926
Apr 8, 2026	22.48	22.50	21.68	21.78	21.78	0.46%	9,333,759
Apr 7, 2026	25.02	25.30	21.30	21.68	21.68	-7.74%	20,150,050
Apr 6, 2026	22.98	24.30	22.56	23.50	23.50	3.43%	13,033,390
Apr 3, 2026	21.28	23.36	21.24	22.72	22.72	6.97%	29,882,690
Apr 2, 2026	21.38	21.76	21.08	21.24	21.24	-0.84%	3,572,145
Apr 1, 2026	20.62	21.74	20.38	21.42	21.42	4.69%	4,771,200
Mar 31, 2026	21.38	21.50	20.34	20.46	20.46	-4.30%	6,871,605
Mar 30, 2026	21.58	22.34	20.76	21.38	21.38	0.09%	10,217,270
Mar 27, 2026	19.80	21.36	19.80	21.36	21.36	8.92%	8,002,302
Mar 26, 2026	20.42	20.96	19.40	19.61	19.61	-3.49%	7,084,767
Mar 25, 2026	20.52	21.08	20.28	20.32	20.32	-0.68%	3,832,699
Mar 24, 2026	21.16	21.36	20.18	20.46	20.46	-2.94%	4,550,830
Mar 23, 2026	22.00	22.08	20.68	21.08	21.08	-5.39%	8,316,597
Mar 19, 2026	22.08	22.42	21.96	22.28	22.28	0.54%	1,263,584
Mar 18, 2026	22.10	22.88	21.40	22.16	22.16	-	6,771,621
Mar 17, 2026	20.64	22.30	20.46	22.16	22.16	7.57%	8,957,871
Mar 16, 2026	19.97	20.92	19.89	20.60	20.60	4.52%	6,471,360
Mar 13, 2026	20.42	21.14	19.71	19.71	19.71	-3.29%	6,649,644
Mar 12, 2026	20.14	21.40	19.87	20.38	20.38	2.93%	12,318,930
Mar 11, 2026	18.06	19.80	18.05	19.80	19.80	10.00%	17,279,570
Mar 10, 2026	16.74	18.00	16.60	18.00	18.00	9.96%	6,024,865
Mar 9, 2026	16.44	16.77	15.63	16.37	16.37	-3.59%	4,156,682
Mar 6, 2026	17.65	17.65	16.59	16.98	16.98	-2.41%	3,226,596
Mar 5, 2026	17.42	17.42	17.00	17.40	17.40	3.14%	2,608,934
Mar 4, 2026	16.89	17.45	16.50	16.87	16.87	0.72%	5,471,902
Mar 3, 2026	15.58	17.13	15.51	16.75	16.75	7.51%	6,797,496
Mar 2, 2026	14.61	15.69	14.61	15.58	15.58	-2.87%	2,639,441
Feb 27, 2026	16.31	16.54	15.87	16.04	16.04	-1.60%	2,429,989
Feb 26, 2026	16.14	16.54	16.02	16.30	16.30	1.62%	2,092,253
Feb 25, 2026	17.00	17.09	16.02	16.04	16.04	-5.14%	3,224,927