Geotrans S.A. (WSE:GTS)
Poland · Delayed Price · Currency is PLN 5.22
-0.04 (-0.76%)
At close: Feb 26, 2026
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.20 | 5.30 | 5.16 | 5.18 | 5.18 | -0.77% | 3,514 |
| Feb 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | 755 |
| Feb 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 204 |
| Feb 24, 2026 | 5.32 | 5.32 | 5.08 | 5.28 | 5.28 | -0.75% | 6,565 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.48% | 936 |
| Feb 20, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 405 |
| Feb 19, 2026 | 5.46 | 5.54 | 5.36 | 5.50 | 5.50 | 0.73% | 2,403 |
| Feb 18, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | 2.63% | 298 |
| Feb 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.48% | 74 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,026 |
| Feb 13, 2026 | 5.32 | 5.40 | 5.30 | 5.40 | 5.40 | - | 298 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.24 | 5.40 | 5.40 | -1.46% | 3,926 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.34 | 5.48 | 5.48 | -0.36% | 1,413 |
| Feb 9, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 1,646 |
| Feb 6, 2026 | 5.74 | 5.74 | 5.24 | 5.50 | 5.50 | -4.18% | 17,061 |
| Feb 5, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 0.70% | 342 |
| Feb 4, 2026 | 5.74 | 5.78 | 5.56 | 5.70 | 5.70 | - | 1,713 |
| Feb 3, 2026 | 5.60 | 5.76 | 5.20 | 5.70 | 5.70 | 1.79% | 7,202 |
| Feb 2, 2026 | 5.76 | 5.76 | 5.58 | 5.60 | 5.60 | -3.11% | 1,922 |
| Jan 30, 2026 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 3.58% | 2,580 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.58 | 5.58 | 5.58 | -3.79% | 7,161 |
| Jan 28, 2026 | 5.68 | 5.80 | 5.62 | 5.80 | 5.80 | 1.75% | 2,705 |
| Jan 27, 2026 | 5.76 | 5.80 | 5.66 | 5.70 | 5.70 | -1.04% | 1,211 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.64 | 5.76 | 5.76 | 1.77% | 1,582 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.62 | 5.66 | 5.66 | -2.41% | 1,944 |
| Jan 22, 2026 | 5.76 | 5.80 | 5.62 | 5.80 | 5.80 | 0.69% | 2,995 |
| Jan 21, 2026 | 5.62 | 5.80 | 5.62 | 5.76 | 5.76 | 2.49% | 2,345 |
| Jan 20, 2026 | 5.58 | 5.82 | 5.58 | 5.62 | 5.62 | 1.08% | 1,845 |
| Jan 19, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -1.42% | 1,418 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -1.05% | 1,468 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.66 | 5.70 | 5.70 | -1.72% | 3,107 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 0.69% | 1,618 |
| Jan 13, 2026 | 5.92 | 5.94 | 5.76 | 5.76 | 5.76 | -0.69% | 1,367 |
| Jan 12, 2026 | 5.88 | 6.00 | 5.80 | 5.80 | 5.80 | -1.36% | 8,022 |
| Jan 9, 2026 | 5.84 | 5.88 | 5.78 | 5.88 | 5.88 | 1.03% | 5,088 |
| Jan 8, 2026 | 5.76 | 5.84 | 5.74 | 5.82 | 5.82 | 0.34% | 5,038 |
| Jan 7, 2026 | 5.78 | 5.84 | 5.64 | 5.80 | 5.80 | -0.68% | 3,736 |
| Jan 5, 2026 | 5.62 | 5.90 | 5.56 | 5.84 | 5.84 | 3.18% | 11,271 |
| Jan 2, 2026 | 5.52 | 5.78 | 5.52 | 5.66 | 5.66 | 2.17% | 3,656 |
| Dec 30, 2025 | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | -1.07% | 2,276 |
| Dec 29, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 1,477 |
| Dec 23, 2025 | 5.38 | 5.64 | 5.28 | 5.40 | 5.40 | 3.05% | 18,590 |
| Dec 22, 2025 | 5.14 | 5.32 | 5.14 | 5.24 | 5.24 | -1.87% | 12,787 |
| Dec 19, 2025 | 5.24 | 5.48 | 5.22 | 5.34 | 5.34 | -1.48% | 4,941 |
| Dec 18, 2025 | 5.28 | 5.70 | 5.16 | 5.42 | 5.42 | 2.65% | 12,264 |
| Dec 17, 2025 | 5.26 | 5.50 | 5.16 | 5.28 | 5.28 | - | 5,516 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.14 | 5.28 | 5.28 | -4.00% | 8,166 |
| Dec 15, 2025 | 5.50 | 5.60 | 5.34 | 5.50 | 5.50 | 0.73% | 4,565 |
| Dec 12, 2025 | 5.60 | 5.70 | 5.44 | 5.46 | 5.46 | -4.55% | 3,334 |