Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 9.14
-0.04 (-0.44%)
Sep 14, 2026, 3:11 PM CET
WSE:HDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% | 4,016 |
| Aug 14, 2026 | 9.62 | 9.62 | 9.48 | 9.48 | 9.48 | -0.63% | 4,109 |
| Aug 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 818 |
| Aug 12, 2026 | 9.72 | 9.72 | 9.52 | 9.54 | 9.54 | -0.63% | 780 |
| Aug 11, 2026 | 9.68 | 9.68 | 9.48 | 9.60 | 9.60 | - | 2,462 |
| Aug 10, 2026 | 9.72 | 9.72 | 9.60 | 9.60 | 9.60 | - | 1,958 |
| Aug 7, 2026 | 9.72 | 9.72 | 9.48 | 9.60 | 9.60 | -1.03% | 4,996 |
| Aug 6, 2026 | 9.82 | 9.88 | 9.70 | 9.70 | 9.70 | -1.22% | 1,343 |
| Aug 5, 2026 | 9.82 | 9.82 | 9.50 | 9.82 | 9.82 | - | 6,744 |
| Aug 4, 2026 | 9.64 | 9.98 | 9.50 | 9.82 | 9.82 | 1.87% | 5,757 |
| 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 |