Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 9.82
+0.18 (1.87%)
Aug 4, 2026, 4:47 PM CET
WSE:HDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 10.00 | 10.10 | 9.50 | 9.64 | 9.64 | -3.60% | 5,565 |
| Jul 31, 2026 | 10.70 | 10.70 | 9.92 | 10.00 | 10.00 | -4.31% | 4,216 |
| Jul 30, 2026 | 10.85 | 10.85 | 10.45 | 10.45 | 10.45 | -1.42% | 3,243 |
| Jul 29, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 3,510 |
| Jul 28, 2026 | 10.85 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 2,499 |
| Jul 27, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.36% | 612 |
| Jul 24, 2026 | 11.70 | 11.70 | 10.85 | 11.05 | 11.05 | 0.45% | 104 |
| Jul 23, 2026 | 11.00 | 11.05 | 10.90 | 11.00 | 11.00 | 0.92% | 837 |
| Jul 22, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -0.91% | 2,367 |
| Jul 21, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | - | 931 |
| Jul 20, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 1,291 |
| Jul 17, 2026 | 10.95 | 11.30 | 10.95 | 10.95 | 10.95 | -0.45% | 973 |
| Jul 16, 2026 | 11.05 | 11.35 | 11.00 | 11.00 | 11.00 | - | 1,298 |
| Jul 15, 2026 | 10.95 | 11.35 | 10.95 | 11.00 | 11.00 | 0.46% | 917 |
| Jul 14, 2026 | 11.20 | 11.50 | 10.95 | 10.95 | 10.95 | -4.78% | 2,818 |
| Jul 13, 2026 | 11.60 | 11.60 | 11.20 | 11.50 | 11.50 | -0.86% | 404 |
| Jul 10, 2026 | 11.35 | 12.00 | 11.05 | 11.60 | 11.60 | 4.50% | 12,170 |
| Jul 9, 2026 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | -5.13% | 4,163 |
| Jul 8, 2026 | 11.50 | 11.75 | 11.40 | 11.70 | 11.70 | 1.74% | 518 |
| Jul 7, 2026 | 12.20 | 12.20 | 11.35 | 11.50 | 11.50 | -6.50% | 6,186 |
| Jul 6, 2026 | 12.65 | 12.65 | 12.05 | 12.30 | 12.30 | -2.38% | 3,201 |
| Jul 3, 2026 | 12.65 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 1,019 |
| Jul 2, 2026 | 13.00 | 13.90 | 12.50 | 12.80 | 12.80 | -5.54% | 9,839 |
| Jul 1, 2026 | 13.90 | 14.00 | 13.55 | 13.55 | 13.55 | -2.52% | 2,048 |
| Jun 30, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | 468 |
| Jun 29, 2026 | 14.20 | 14.55 | 14.00 | 14.20 | 14.20 | - | 1,188 |
| Jun 26, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -2.74% | 42 |
| Jun 25, 2026 | 14.65 | 14.65 | 14.10 | 14.60 | 14.60 | -1.02% | 305 |
| Jun 24, 2026 | 14.90 | 14.90 | 14.20 | 14.75 | 14.75 | 1.72% | 100 |
| Jun 23, 2026 | 14.45 | 14.95 | 14.00 | 14.50 | 14.50 | 0.35% | 9,154 |
| Jun 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.12% | 29 |
| Jun 19, 2026 | 14.65 | 14.65 | 14.15 | 14.15 | 14.15 | -3.74% | 494 |
| Jun 18, 2026 | 13.35 | 14.75 | 12.80 | 14.70 | 14.70 | 14.84% | 1,564 |
| Jun 17, 2026 | 12.75 | 12.90 | 12.75 | 12.80 | 12.80 | 0.39% | 829 |
| Jun 16, 2026 | 12.75 | 12.75 | 12.40 | 12.75 | 12.75 | 0.39% | 505 |
| Jun 15, 2026 | 12.50 | 12.75 | 12.50 | 12.70 | 12.70 | 1.60% | 622 |
| Jun 12, 2026 | 13.40 | 13.40 | 12.45 | 12.50 | 12.50 | -3.85% | 2,024 |
| Jun 11, 2026 | 13.65 | 13.65 | 12.80 | 13.00 | 13.00 | -4.76% | 2,463 |
| Jun 10, 2026 | 13.65 | 13.70 | 13.65 | 13.65 | 13.65 | -0.73% | 322 |
| Jun 9, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | 0.36% | 216 |
| Jun 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | 100 |
| Jun 5, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 107 |
| Jun 3, 2026 | 14.00 | 14.45 | 13.75 | 13.75 | 13.75 | 0.36% | 114 |
| Jun 2, 2026 | 14.85 | 14.85 | 13.70 | 13.70 | 13.70 | -2.14% | 636 |
| Jun 1, 2026 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | 2.56% | 704 |
| May 29, 2026 | 13.75 | 14.20 | 13.65 | 13.65 | 13.65 | -0.73% | 140 |
| May 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 4 |
| May 27, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 1,869 |
| May 26, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.19% | 103 |
| May 25, 2026 | 13.85 | 13.90 | 13.65 | 13.70 | 13.70 | -1.08% | 1,170 |