Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 19.90
-0.20 (-1.00%)
Aug 14, 2025, 12:14 PM CET
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.55 | 20.00 | 19.55 | 19.90 | 19.90 | -1.00% | 681 |
| Aug 13, 2025 | 20.20 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 464 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 4 |
| Aug 11, 2025 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 611 |
| Aug 8, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -0.99% | 709 |
| Aug 7, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -3.33% | 101 |
| Aug 6, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 989 |
| Aug 5, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 464 |
| Aug 4, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -2.91% | 400 |
| Aug 1, 2025 | 20.70 | 20.90 | 20.10 | 20.60 | 20.60 | 3.00% | 1,413 |
| Jul 31, 2025 | 20.20 | 20.80 | 20.00 | 20.00 | 20.00 | -1.48% | 481 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -2.40% | 301 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 8 |
| Jul 28, 2025 | 20.80 | 20.80 | 20.40 | 20.70 | 20.70 | 0.98% | 463 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 71 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 444 |
| Jul 23, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 245 |
| Jul 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | 57 |
| Jul 21, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | -1.44% | 47 |
| Jul 18, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 133 |
| Jul 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 55 |
| Jul 16, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 4 |
| Jul 15, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | 179 |
| Jul 14, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 228 |
| Jul 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 27 |
| Jul 10, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 151 |
| Jul 9, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 101 |
| Jul 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 107 |
| Jul 7, 2025 | 20.90 | 21.40 | 20.90 | 20.90 | 20.90 | - | 582 |
| Jul 4, 2025 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | -2.34% | 357 |
| Jul 3, 2025 | 21.30 | 21.40 | 21.10 | 21.40 | 21.40 | 1.42% | 541 |
| Jul 2, 2025 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | 2.43% | 29 |
| Jul 1, 2025 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -1.90% | 65 |
| Jun 30, 2025 | 21.30 | 21.30 | 20.60 | 21.00 | 21.00 | 2.44% | 102 |
| Jun 27, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | - | 164 |
| Jun 26, 2025 | 20.50 | 21.30 | 20.50 | 20.50 | 20.50 | - | 273 |
| Jun 25, 2025 | 21.30 | 21.30 | 20.50 | 20.50 | 20.50 | -3.76% | 306 |
| Jun 24, 2025 | 21.30 | 21.30 | 20.50 | 21.30 | 21.30 | 3.40% | 113 |
| Jun 23, 2025 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | - | 503 |
| Jun 20, 2025 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -3.29% | 179 |
| Jun 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 8 |
| Jun 17, 2025 | 21.70 | 21.70 | 20.40 | 21.30 | 21.30 | -0.47% | 109 |
| Jun 16, 2025 | 21.70 | 21.70 | 20.50 | 21.40 | 21.40 | -0.93% | 10 |
| Jun 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 3 |
| Jun 12, 2025 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 3.41% | 212 |
| Jun 11, 2025 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -3.30% | 560 |
| Jun 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | 543 |
| Jun 9, 2025 | 21.20 | 21.20 | 20.40 | 21.10 | 21.10 | 0.48% | 108 |
| Jun 6, 2025 | 21.60 | 21.60 | 20.40 | 21.00 | 21.00 | -0.94% | 658 |
| Jun 5, 2025 | 19.90 | 21.20 | 19.90 | 21.20 | 21.20 | 6.53% | 1,137 |