Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 15.65
-0.30 (-1.88%)
Jan 27, 2026, 1:43 PM CET
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 15.95 | 15.95 | 15.60 | 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 |
| Jan 21, 2026 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | - | 206 |
| Jan 20, 2026 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -2.94% | 708 |
| Jan 19, 2026 | 17.10 | 17.50 | 17.00 | 17.00 | 17.00 | -1.16% | 588 |
| Jan 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 154 |
| Jan 15, 2026 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 0.29% | 111 |
| Jan 14, 2026 | 17.15 | 17.60 | 17.15 | 17.15 | 17.15 | - | 165 |
| Jan 13, 2026 | 17.60 | 17.60 | 17.15 | 17.15 | 17.15 | - | 1,023 |
| Jan 12, 2026 | 16.95 | 17.50 | 16.90 | 17.15 | 17.15 | 5.54% | 1,075 |
| Jan 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.91% | 1,000 |
| Jan 8, 2026 | 17.00 | 17.00 | 16.25 | 16.40 | 16.40 | -3.53% | 605 |
| Jan 7, 2026 | 17.90 | 17.90 | 16.15 | 17.00 | 17.00 | -5.03% | 2,395 |
| Jan 5, 2026 | 17.20 | 18.00 | 17.05 | 17.90 | 17.90 | 13.65% | 2,977 |
| Jan 2, 2026 | 14.50 | 15.75 | 14.50 | 15.75 | 15.75 | 9.76% | 1,255 |
| Dec 30, 2025 | 14.00 | 15.15 | 13.75 | 14.35 | 14.35 | -1.37% | 5,223 |
| Dec 29, 2025 | 13.90 | 14.55 | 13.80 | 14.55 | 14.55 | 6.20% | 4,309 |
| Dec 23, 2025 | 14.25 | 14.30 | 13.70 | 13.70 | 13.70 | -3.18% | 4,660 |
| Dec 22, 2025 | 13.80 | 14.25 | 13.70 | 14.15 | 14.15 | 2.54% | 3,405 |
| Dec 19, 2025 | 13.75 | 13.80 | 13.65 | 13.80 | 13.80 | 0.36% | 95,776 |
| Dec 18, 2025 | 14.10 | 14.20 | 13.60 | 13.75 | 13.75 | -2.48% | 2,136 |
| Dec 17, 2025 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 3,199 |
| Dec 16, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 398 |
| Dec 15, 2025 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | -0.35% | 1,427 |
| Dec 12, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | 0.71% | 90 |
| Dec 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 50 |
| Dec 10, 2025 | 14.20 | 14.35 | 14.00 | 14.05 | 14.05 | -1.06% | 630 |
| Dec 9, 2025 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 1.07% | 3,238 |
| Dec 8, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 0.36% | 737 |
| Dec 5, 2025 | 14.10 | 14.35 | 14.00 | 14.00 | 14.00 | -0.71% | 570 |
| Dec 4, 2025 | 14.45 | 14.50 | 14.00 | 14.10 | 14.10 | -2.42% | 2,206 |
| Dec 3, 2025 | 14.60 | 14.75 | 14.45 | 14.45 | 14.45 | -1.03% | 876 |
| Dec 2, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.34% | 906 |
| Dec 1, 2025 | 14.60 | 14.80 | 14.60 | 14.65 | 14.65 | -2.33% | 331 |
| Nov 28, 2025 | 15.15 | 15.15 | 14.50 | 15.00 | 15.00 | -0.99% | 385 |
| Nov 27, 2025 | 15.25 | 15.25 | 14.75 | 15.15 | 15.15 | -0.66% | 2,777 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.00 | 15.25 | 15.25 | 0.33% | 3,003 |
| Nov 25, 2025 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | 1.33% | 964 |
| Nov 24, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 624 |
| Nov 21, 2025 | 15.15 | 15.25 | 15.00 | 15.25 | 15.25 | 0.66% | 1,006 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | 1.00% | 200 |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 185 |
| Nov 18, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 1,017 |
| Nov 17, 2025 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 4.48% | 772 |
| Nov 14, 2025 | 15.20 | 15.20 | 14.00 | 14.50 | 14.50 | -4.61% | 6,005 |
| Nov 13, 2025 | 15.00 | 15.20 | 14.85 | 15.20 | 15.20 | 1.00% | 4,153 |
| Nov 12, 2025 | 16.00 | 16.00 | 15.00 | 15.05 | 15.05 | -5.94% | 6,412 |
| Nov 10, 2025 | 16.00 | 16.25 | 16.00 | 16.00 | 16.00 | - | 309 |