Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 8.10
-0.18 (-2.17%)
Oct 26, 2026, 2:43 PM CET
WSE:HDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.30 | 8.30 | 8.06 | 8.10 | 8.10 | -2.17% | 2,908 |
| Oct 23, 2026 | 8.36 | 8.50 | 8.28 | 8.28 | 8.28 | -0.96% | 595 |
| Oct 22, 2026 | 8.56 | 8.56 | 8.26 | 8.36 | 8.36 | -2.34% | 3,270 |
| Oct 21, 2026 | 8.52 | 8.58 | 8.52 | 8.56 | 8.56 | 0.47% | 213 |
| Oct 20, 2026 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | -0.93% | 1,498 |
| Oct 19, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -0.69% | 1,099 |
| Oct 16, 2026 | 8.82 | 8.82 | 8.66 | 8.66 | 8.66 | -2.04% | 786 |
| Oct 15, 2026 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | 2.31% | 322 |
| Oct 14, 2026 | 8.68 | 8.88 | 8.64 | 8.64 | 8.64 | -4.00% | 3,184 |
| Oct 13, 2026 | 9.00 | 9.00 | 8.64 | 9.00 | 9.00 | - | 2,970 |
| Oct 12, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.04% | 108 |
| Oct 9, 2026 | 8.88 | 9.00 | 8.82 | 8.82 | 8.82 | -0.90% | 1,036 |
| Oct 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 2 |
| Oct 7, 2026 | 8.66 | 8.90 | 8.64 | 8.90 | 8.90 | - | 1,279 |
| Oct 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.77% | 482 |
| Oct 5, 2026 | 9.40 | 9.40 | 8.66 | 8.66 | 8.66 | -2.70% | 575 |
| Oct 2, 2026 | 9.06 | 9.06 | 8.88 | 8.90 | 8.90 | -1.77% | 384 |
| Oct 1, 2026 | 9.06 | 9.06 | 9.00 | 9.06 | 9.06 | - | 28 |
| Sep 30, 2026 | 9.06 | 9.06 | 9.00 | 9.06 | 9.06 | - | 655 |
| Sep 29, 2026 | 9.06 | 9.14 | 9.06 | 9.06 | 9.06 | - | 508 |
| Sep 28, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -0.44% | 64 |
| Sep 25, 2026 | 9.08 | 9.12 | 9.08 | 9.10 | 9.10 | - | 813 |
| Sep 24, 2026 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | 0.44% | 143 |
| Sep 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 169 |
| Sep 22, 2026 | 9.06 | 9.10 | 9.06 | 9.06 | 9.06 | - | 198 |
| Sep 21, 2026 | 9.12 | 9.12 | 9.06 | 9.06 | 9.06 | 0.67% | 189 |
| Sep 18, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 441 |
| Sep 17, 2026 | 9.00 | 9.04 | 8.86 | 9.00 | 9.00 | - | 950 |
| Sep 16, 2026 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -1.10% | 14 |
| Sep 15, 2026 | 9.14 | 9.14 | 8.96 | 9.10 | 9.10 | -0.44% | 525 |
| Sep 14, 2026 | 9.22 | 9.22 | 8.90 | 9.14 | 9.14 | -0.44% | 1,094 |
| Sep 11, 2026 | 9.44 | 9.44 | 9.00 | 9.18 | 9.18 | -2.34% | 5,859 |
| Sep 10, 2026 | 9.44 | 9.44 | 9.34 | 9.40 | 9.40 | -0.21% | 931 |
| Sep 9, 2026 | 9.42 | 9.46 | 9.42 | 9.42 | 9.42 | - | 2,893 |
| Sep 8, 2026 | 9.42 | 9.48 | 9.42 | 9.42 | 9.42 | - | 568 |
| Sep 7, 2026 | 9.48 | 9.48 | 9.40 | 9.42 | 9.42 | -0.42% | 2,241 |
| Sep 4, 2026 | 9.58 | 9.58 | 9.44 | 9.46 | 9.46 | -0.42% | 518 |
| Sep 3, 2026 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | 0.64% | 486 |
| Sep 2, 2026 | 9.50 | 9.52 | 9.44 | 9.44 | 9.44 | -0.21% | 570 |
| Sep 1, 2026 | 9.52 | 9.52 | 9.46 | 9.46 | 9.46 | -0.63% | 640 |
| Aug 31, 2026 | 9.54 | 9.54 | 9.40 | 9.52 | 9.52 | 1.28% | 567 |
| Aug 28, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 1,205 |
| Aug 27, 2026 | 9.42 | 9.52 | 9.42 | 9.50 | 9.50 | 0.85% | 662 |
| Aug 26, 2026 | 9.58 | 9.58 | 9.42 | 9.42 | 9.42 | -1.05% | 351 |
| Aug 25, 2026 | 9.48 | 9.52 | 9.44 | 9.52 | 9.52 | 0.42% | 684 |
| Aug 24, 2026 | 9.50 | 9.78 | 9.42 | 9.48 | 9.48 | 0.42% | 4,676 |
| Aug 21, 2026 | 9.40 | 9.70 | 9.40 | 9.44 | 9.44 | 0.85% | 4,518 |
| Aug 20, 2026 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | -1.47% | 283 |
| Aug 19, 2026 | 9.50 | 9.50 | 9.34 | 9.50 | 9.50 | 1.93% | 3,501 |
| Aug 18, 2026 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | -1.89% | 5,026 |