Polisan Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	20.66	20.66	20.18	20.46	20.46	-0.10%	1,812,437
Jun 15, 2026	20.62	20.90	20.42	20.48	20.48	0.69%	2,549,575
Jun 12, 2026	20.44	20.80	20.18	20.34	20.34	-	5,370,762
Jun 11, 2026	20.34	20.86	20.00	20.34	20.34	1.19%	4,219,397
Jun 10, 2026	20.24	20.60	19.88	20.10	20.10	-0.59%	2,187,280
Jun 9, 2026	20.64	20.74	20.20	20.22	20.22	-1.94%	3,612,302
Jun 8, 2026	20.78	21.20	20.60	20.62	20.62	-0.87%	3,324,912
Jun 5, 2026	20.86	20.94	20.34	20.80	20.80	-	2,980,362
Jun 4, 2026	20.54	20.86	20.12	20.80	20.80	2.67%	3,244,682
Jun 3, 2026	21.00	21.00	19.97	20.26	20.26	-2.50%	3,578,341
Jun 2, 2026	20.22	21.50	20.22	20.78	20.78	2.87%	5,825,301
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