Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 17.00
-0.25 (-1.45%)
Apr 1, 2026, 2:04 PM CET
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | - | -1.45% | 1,463 |
| Mar 31, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 5 |
| Mar 30, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -2.30% | 408 |
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 54 |
| Mar 26, 2026 | 17.40 | 17.80 | 17.40 | 17.40 | 17.40 | - | 54 |
| Mar 25, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 5 |
| Mar 24, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 2.87% | 6 |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1,051 |
| Mar 20, 2026 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | - | 250 |
| Mar 19, 2026 | 17.95 | 17.95 | 17.40 | 17.40 | 17.40 | -0.29% | 204 |
| Mar 18, 2026 | 17.00 | 18.00 | 17.00 | 17.45 | 17.45 | 2.65% | 439 |
| Mar 17, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -4.23% | 184 |
| Mar 16, 2026 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | - | 34 |
| Mar 13, 2026 | 17.00 | 17.75 | 17.00 | 17.75 | 17.75 | 4.41% | 111 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 13 |
| Mar 11, 2026 | 17.45 | 17.80 | 17.00 | 17.00 | 17.00 | -2.58% | 184 |
| Mar 10, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 4 |
| Mar 9, 2026 | 17.45 | 17.45 | 17.40 | 17.45 | 17.45 | 0.29% | 191 |
| Mar 6, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -0.29% | 23 |
| Mar 5, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 4 |
| Mar 4, 2026 | 18.20 | 18.20 | 17.40 | 17.45 | 17.45 | - | 270 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.40 | 17.45 | 17.45 | -3.06% | 41 |
| Mar 2, 2026 | 17.90 | 18.20 | 17.65 | 18.00 | 18.00 | 2.86% | 626 |
| Feb 27, 2026 | 17.10 | 17.50 | 16.85 | 17.50 | 17.50 | 2.94% | 1,487 |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.89% | 722 |
| Feb 24, 2026 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | -2.03% | 1,324 |
| Feb 23, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.91% | 612 |
| Feb 20, 2026 | 17.90 | 17.90 | 17.25 | 17.90 | 17.90 | - | 712 |
| Feb 19, 2026 | 17.25 | 18.00 | 17.25 | 17.90 | 17.90 | 4.07% | 280 |
| Feb 18, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.91% | 259 |
| Feb 17, 2026 | 17.15 | 17.90 | 17.15 | 17.90 | 17.90 | 4.68% | 215 |
| Feb 16, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -2.29% | 190 |
| Feb 13, 2026 | 17.50 | 17.50 | 17.25 | 17.50 | 17.50 | - | 276 |
| Feb 12, 2026 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | - | 95 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | - | 130 |
| Feb 10, 2026 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | 133 |
| Feb 9, 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -2.27% | 1,007 |
| Feb 6, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 1,720 |
| Feb 5, 2026 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 5.45% | 872 |
| Feb 4, 2026 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -0.30% | 148 |
| Feb 3, 2026 | 15.80 | 16.55 | 15.80 | 16.55 | 16.55 | 3.44% | 1,289 |
| Feb 2, 2026 | 15.10 | 16.50 | 15.10 | 16.00 | 16.00 | 5.96% | 1,601 |
| Jan 30, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 995 |
| Jan 29, 2026 | 15.45 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 644 |
| Jan 28, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 1,773 |
| Jan 27, 2026 | 15.95 | 15.95 | 15.60 | 15.65 | 15.65 | -1.88% | 331 |
| Jan 26, 2026 | 16.20 | 16.20 | 15.55 | 15.95 | 15.95 | -5.06% | 1,884 |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 740 |
| Jan 22, 2026 | 16.50 | 16.95 | 16.50 | 16.80 | 16.80 | 1.82% | 96 |