Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 18.65
-0.05 (-0.27%)
Sep 12, 2025, 3:17 PM CET
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 96 |
| Sep 1, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 1.57% | 8 |
| Aug 29, 2025 | 19.45 | 19.45 | 19.05 | 19.15 | 19.15 | -1.54% | 173 |
| Aug 28, 2025 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | - | 130 |
| Aug 27, 2025 | 19.45 | 19.45 | 19.20 | 19.45 | 19.45 | - | 214 |
| Aug 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% | 10 |
| Aug 25, 2025 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | -0.51% | 107 |
| Aug 22, 2025 | 19.20 | 19.45 | 18.90 | 19.45 | 19.45 | - | 229 |
| Aug 21, 2025 | 19.50 | 19.50 | 19.25 | 19.45 | 19.45 | 0.26% | 524 |
| Aug 20, 2025 | 19.50 | 19.60 | 19.35 | 19.40 | 19.40 | -0.51% | 1,612 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.35 | 19.50 | 19.50 | -0.51% | 291 |
| Aug 18, 2025 | 19.90 | 19.90 | 19.55 | 19.60 | 19.60 | -1.51% | 690 |
| 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 |