Polisan Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	22.48	22.78	22.40	22.40	-	-0.18%	297,851
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
Aug 19, 2026	22.62	23.44	22.48	22.62	22.62	-0.09%	1,591,150
Aug 18, 2026	22.54	22.88	22.26	22.64	22.64	-1.65%	2,228,759
Aug 17, 2026	22.18	23.30	22.08	23.02	23.02	3.14%	2,972,864
Aug 14, 2026	22.32	22.68	22.24	22.32	22.32	-	2,693,769
Aug 13, 2026	22.30	22.70	22.14	22.32	22.32	0.54%	2,076,477
Aug 12, 2026	22.02	22.38	21.92	22.20	22.20	0.91%	1,692,279
Aug 11, 2026	21.42	22.58	21.34	22.00	22.00	2.52%	2,989,060
Aug 10, 2026	21.06	21.78	21.06	21.46	21.46	2.00%	1,514,084
Aug 7, 2026	21.26	21.42	20.98	21.04	21.04	-0.75%	780,107
Aug 6, 2026	21.04	21.20	21.00	21.20	21.20	0.76%	459,708
Aug 5, 2026	21.06	21.20	21.00	21.04	21.04	0.19%	934,728
Aug 4, 2026	20.94	21.16	20.94	21.00	21.00	-0.10%	794,210
Aug 3, 2026	21.18	21.44	20.96	21.02	21.02	-0.38%	1,374,750
Jul 31, 2026	20.80	21.26	20.80	21.10	21.10	1.44%	1,216,817
Jul 30, 2026	20.56	20.96	20.50	20.80	20.80	0.78%	919,303
Jul 29, 2026	20.62	21.20	20.40	20.64	20.64	-	3,980,193
Jul 28, 2026	20.84	21.00	20.54	20.64	20.64	-0.67%	1,477,532
Jul 27, 2026	21.48	21.60	20.74	20.78	20.78	-2.99%	2,121,544
Jul 24, 2026	22.10	22.30	21.40	21.42	21.42	-3.34%	2,607,251
Jul 23, 2026	22.18	22.48	22.04	22.16	22.16	0.18%	2,468,648
Jul 22, 2026	22.16	22.54	22.00	22.12	22.12	0.55%	3,529,526
Jul 21, 2026	21.88	22.24	21.72	22.00	22.00	0.46%	3,448,720
Jul 20, 2026	21.94	22.44	21.66	21.90	21.90	1.20%	4,472,224
Jul 17, 2026	21.18	21.92	21.08	21.64	21.64	2.08%	4,126,868
Jul 16, 2026	20.58	21.32	20.46	21.20	21.20	3.01%	4,273,475
Jul 14, 2026	20.80	20.96	20.52	20.58	20.58	-0.77%	2,388,574
Jul 13, 2026	21.30	21.68	20.44	20.74	20.74	-4.16%	6,828,519
Jul 10, 2026	21.96	22.44	21.50	21.64	21.64	-2.17%	5,281,394
Jul 9, 2026	22.98	22.98	21.00	22.12	22.12	4.73%	17,244,795
Jul 8, 2026	21.34	21.96	20.70	21.12	21.12	0.48%	9,126,553
Jul 7, 2026	21.00	21.30	20.44	21.02	21.02	1.06%	2,915,402
Jul 6, 2026	21.40	21.40	20.78	20.80	20.80	-1.89%	2,275,127
Jul 3, 2026	21.14	21.34	20.92	21.20	21.20	0.28%	1,809,971
Jul 2, 2026	21.06	21.40	20.80	21.14	21.14	0.57%	2,847,360
Jul 1, 2026	20.76	21.30	20.66	21.02	21.02	1.45%	2,543,023
Jun 30, 2026	20.66	21.08	20.58	20.72	20.72	0.10%	1,860,304
Jun 29, 2026	20.82	21.32	20.66	20.70	20.70	0.10%	4,169,606
Jun 26, 2026	20.48	21.10	20.42	20.68	20.68	1.17%	3,839,199
Jun 25, 2026	20.52	20.74	20.38	20.44	20.44	-0.78%	2,825,611
Jun 24, 2026	20.46	20.68	20.46	20.60	20.60	0.29%	1,942,951
Jun 23, 2026	20.84	20.84	20.28	20.54	20.54	0.59%	3,348,011
Jun 22, 2026	20.86	20.98	20.38	20.42	20.42	-1.83%	2,994,252
Jun 19, 2026	21.18	21.74	20.42	20.80	20.80	-2.80%	6,648,680
Jun 18, 2026	20.82	21.66	20.70	21.40	21.40	3.48%	5,098,412
Jun 17, 2026	20.38	20.88	20.30	20.68	20.68	1.08%	5,247,518