Polisan Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.14	20.66	20.00	20.20	20.20	1.25%	4,797,145
May 26, 2026	20.08	20.28	19.89	19.95	19.95	-0.25%	1,275,343
May 25, 2026	19.77	20.16	19.77	20.00	20.00	1.42%	7,744,269
May 22, 2026	17.50	19.75	17.50	19.72	19.72	5.62%	5,303,871
May 21, 2026	19.70	19.93	18.67	18.67	18.67	-4.74%	7,292,892
May 20, 2026	19.41	19.91	19.17	19.60	19.60	2.08%	7,852,098
May 18, 2026	19.27	19.43	18.94	19.20	19.20	-0.26%	3,948,053
May 15, 2026	19.44	19.51	18.91	19.25	19.25	-1.03%	2,749,438
May 14, 2026	19.24	19.86	19.16	19.45	19.45	2.37%	5,444,323
May 13, 2026	19.58	19.76	18.91	19.00	19.00	-2.51%	5,367,915
May 12, 2026	20.42	20.50	19.43	19.49	19.49	-4.55%	12,685,770
May 11, 2026	21.10	21.60	20.40	20.42	20.42	-2.76%	6,855,624
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