Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 15.20
+0.15 (1.00%)
Nov 13, 2025, 4:35 PM CET
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 16.00 | 16.00 | 15.00 | 15.05 | 15.05 | -5.94% | 6,378 |
| Nov 10, 2025 | 16.00 | 16.25 | 16.00 | 16.00 | 16.00 | - | 309 |
| Nov 7, 2025 | 16.00 | 16.35 | 15.90 | 16.00 | 16.00 | - | 1,712 |
| Nov 6, 2025 | 16.55 | 16.65 | 16.00 | 16.00 | 16.00 | -3.32% | 2,357 |
| Nov 5, 2025 | 16.70 | 16.75 | 16.10 | 16.55 | 16.55 | -0.90% | 1,671 |
| Nov 4, 2025 | 17.90 | 17.90 | 16.25 | 16.70 | 16.70 | -4.57% | 2,867 |
| Nov 3, 2025 | 17.90 | 17.90 | 16.50 | 17.50 | 17.50 | -2.23% | 1,271 |
| Oct 31, 2025 | 17.90 | 17.90 | 17.55 | 17.90 | 17.90 | 1.99% | 362 |
| Oct 30, 2025 | 17.50 | 18.00 | 17.50 | 17.55 | 17.55 | 0.29% | 209 |
| Oct 29, 2025 | 18.75 | 18.75 | 17.50 | 17.50 | 17.50 | -4.89% | 1,655 |
| Oct 28, 2025 | 19.35 | 19.35 | 18.05 | 18.40 | 18.40 | 4.55% | 3,922 |
| Oct 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 250 |
| Oct 24, 2025 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | 348 |
| Oct 23, 2025 | 18.50 | 18.50 | 17.50 | 17.80 | 17.80 | -4.81% | 2,072 |
| Oct 22, 2025 | 18.80 | 18.80 | 18.30 | 18.70 | 18.70 | 1.08% | 211 |
| Oct 21, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 56 |
| Oct 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 4 |
| Oct 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.74% | 230 |
| Oct 16, 2025 | 18.85 | 18.85 | 18.20 | 18.25 | 18.25 | -3.18% | 1,502 |
| Oct 15, 2025 | 18.95 | 18.95 | 18.80 | 18.85 | 18.85 | -0.53% | 203 |
| Oct 14, 2025 | 18.95 | 18.95 | 18.85 | 18.95 | 18.95 | - | 652 |
| Oct 13, 2025 | 18.25 | 18.95 | 18.25 | 18.95 | 18.95 | 2.99% | 1,935 |
| Oct 10, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -0.27% | 247 |
| Oct 9, 2025 | 18.45 | 18.45 | 18.40 | 18.45 | 18.45 | - | 142 |
| Oct 8, 2025 | 18.45 | 18.50 | 18.10 | 18.45 | 18.45 | - | 967 |
| Oct 7, 2025 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 0.82% | 116 |
| Oct 6, 2025 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | -0.54% | 173 |
| Oct 3, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | 247 |
| Oct 2, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 74 |
| Oct 1, 2025 | 18.45 | 18.45 | 18.10 | 18.10 | 18.10 | 0.28% | 584 |
| Sep 30, 2025 | 18.45 | 18.45 | 18.05 | 18.05 | 18.05 | - | 152 |
| Sep 29, 2025 | 18.45 | 18.45 | 18.00 | 18.05 | 18.05 | -1.37% | 476 |
| Sep 26, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 213 |
| Sep 25, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 1,062 |
| Sep 24, 2025 | 18.40 | 18.40 | 18.00 | 18.30 | 18.30 | -0.54% | 443 |
| Sep 23, 2025 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 3.95% | 665 |
| Sep 22, 2025 | 17.85 | 17.85 | 17.55 | 17.70 | 17.70 | -0.84% | 434 |
| Sep 19, 2025 | 17.65 | 17.90 | 17.65 | 17.85 | 17.85 | -1.38% | 211 |
| Sep 18, 2025 | 18.10 | 18.15 | 17.90 | 18.10 | 18.10 | - | 672 |
| Sep 17, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | - | 362 |
| Sep 16, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 545 |
| Sep 15, 2025 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.11% | 964 |
| Sep 12, 2025 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -3.74% | 752 |
| Sep 11, 2025 | 18.85 | 18.85 | 17.80 | 18.70 | 18.70 | -0.80% | 1,160 |
| Sep 10, 2025 | 19.00 | 19.40 | 18.50 | 18.85 | 18.85 | -0.79% | 682 |
| Sep 9, 2025 | 19.05 | 19.05 | 18.90 | 19.00 | 19.00 | -0.26% | 589 |
| Sep 8, 2025 | 18.90 | 19.40 | 18.90 | 19.05 | 19.05 | 0.79% | 85 |
| Sep 5, 2025 | 19.45 | 19.45 | 18.90 | 18.90 | 18.90 | -2.83% | 1,021 |
| Sep 4, 2025 | 19.45 | 19.45 | 19.20 | 19.45 | 19.45 | - | 1,265 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 4 |