Geotrans S.A. (WSE:GTS)
Poland · Delayed Price · Currency is PLN 3.080
+0.130 (4.41%)
Last updated: Nov 6, 2026, 2:51 PM CET
Geotrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 4.41% | 621 |
| Nov 5, 2026 | 2.87 | 3.13 | 2.87 | 2.95 | 2.95 | 1.72% | 10,201 |
| Nov 4, 2026 | 3.50 | 3.50 | 2.80 | 2.90 | 2.90 | -17.14% | 9,878 |
| Nov 3, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | 8,969 |
| Nov 2, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | 0.28% | 521 |
| Oct 30, 2026 | 3.64 | 3.66 | 3.55 | 3.55 | 3.55 | -4.31% | 4,673 |
| Oct 29, 2026 | 3.65 | 3.71 | 3.62 | 3.71 | 3.71 | 1.64% | 2,399 |
| Oct 28, 2026 | 3.75 | 3.79 | 3.62 | 3.65 | 3.65 | -3.95% | 11,061 |
| Oct 27, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | - | 246 |
| Oct 26, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | - | 648 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 7 |
| Oct 22, 2026 | 3.80 | 3.81 | 3.75 | 3.80 | 3.80 | -1.30% | 555 |
| Oct 21, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.26% | 2,318 |
| Oct 20, 2026 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 4,639 |
| Oct 19, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | - | 5,678 |
| Oct 16, 2026 | 3.76 | 3.77 | 3.74 | 3.76 | 3.76 | -0.27% | 2,936 |
| Oct 15, 2026 | 3.88 | 3.88 | 3.76 | 3.77 | 3.77 | -3.33% | 5,007 |
| Oct 14, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | - | 2,242 |
| Oct 13, 2026 | 3.99 | 3.99 | 3.88 | 3.90 | 3.90 | -2.26% | 1,243 |
| Oct 12, 2026 | 3.90 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 958 |
| Oct 9, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 2,430 |
| Oct 8, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 1.78% | 1,916 |
| Oct 7, 2026 | 4.06 | 4.06 | 3.90 | 3.93 | 3.93 | -2.96% | 10,035 |
| Oct 6, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -1.70% | 3,362 |
| Oct 5, 2026 | 4.12 | 4.22 | 4.07 | 4.12 | 4.12 | -0.96% | 4,903 |
| Oct 2, 2026 | 4.22 | 4.23 | 4.13 | 4.16 | 4.16 | -1.89% | 2,735 |
| Oct 1, 2026 | 4.16 | 4.24 | 4.10 | 4.24 | 4.24 | -0.24% | 810 |
| Sep 30, 2026 | 4.22 | 4.25 | 4.13 | 4.25 | 4.25 | 0.71% | 5,140 |
| Sep 29, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | - | 400 |
| Sep 28, 2026 | 4.21 | 4.24 | 4.21 | 4.22 | 4.22 | -0.94% | 797 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.18 | 4.26 | 4.26 | 0.24% | 6,273 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.24 | 4.25 | 4.25 | -1.16% | 1,121 |
| Sep 23, 2026 | 4.38 | 4.38 | 4.25 | 4.30 | 4.30 | -2.49% | 4,637 |
| Sep 22, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.46% | 77 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.26 | 4.39 | 4.39 | -0.68% | 2,167 |
| Sep 18, 2026 | 4.42 | 4.43 | 4.38 | 4.42 | 4.42 | 0.23% | 662 |
| Sep 17, 2026 | 4.38 | 4.41 | 4.33 | 4.41 | 4.41 | 0.68% | 329 |
| Sep 16, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | - | 36 |
| Sep 15, 2026 | 4.32 | 4.38 | 4.25 | 4.38 | 4.38 | 1.39% | 3,329 |
| Sep 14, 2026 | 4.33 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 597 |
| Sep 11, 2026 | 4.38 | 4.41 | 4.30 | 4.40 | 4.40 | - | 1,331 |
| Sep 10, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | -1.12% | 2,074 |
| Sep 9, 2026 | 4.46 | 4.46 | 4.25 | 4.45 | 4.45 | -2.20% | 7,540 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.44% | 26 |
| Sep 7, 2026 | 4.57 | 4.58 | 4.40 | 4.57 | 4.57 | - | 5,427 |
| Sep 4, 2026 | 4.43 | 4.58 | 4.43 | 4.57 | 4.57 | - | 1,059 |
| Sep 3, 2026 | 4.60 | 4.61 | 4.42 | 4.57 | 4.57 | -0.65% | 2,447 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.49 | 4.60 | 4.60 | 0.22% | 1,328 |
| Sep 1, 2026 | 4.55 | 4.60 | 4.40 | 4.59 | 4.59 | -0.43% | 5,379 |
| Aug 31, 2026 | 4.44 | 4.72 | 4.44 | 4.61 | 4.61 | 3.83% | 3,499 |