Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland · Delayed Price · Currency is PLN 14.20
-0.25 (-1.73%)
Jun 23, 2026, 9:59 AM CET
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.72% | 1,164 |
| May 21, 2026 | 14.10 | 14.20 | 13.95 | 13.95 | 13.95 | -1.06% | 440 |
| May 20, 2026 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 1.08% | 94 |
| May 19, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.36% | 289 |
| May 18, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 19 |
| May 15, 2026 | 15.20 | 15.20 | 14.20 | 14.20 | 14.20 | - | 217 |
| May 14, 2026 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | 1.43% | 196 |
| May 13, 2026 | 15.25 | 15.70 | 14.00 | 14.00 | 14.00 | -1.41% | 783 |
| May 12, 2026 | 14.90 | 14.90 | 14.00 | 14.20 | 14.20 | - | 1,856 |
| May 11, 2026 | 15.00 | 15.00 | 13.95 | 14.20 | 14.20 | -0.35% | 1,173 |
| May 8, 2026 | 14.40 | 14.80 | 13.90 | 14.25 | 14.25 | -1.04% | 2,102 |
| May 7, 2026 | 15.00 | 15.00 | 14.10 | 14.40 | 14.40 | -4.00% | 1,424 |
| May 6, 2026 | 14.55 | 15.00 | 14.40 | 15.00 | 15.00 | 5.63% | 972 |
| May 5, 2026 | 14.55 | 14.65 | 14.20 | 14.20 | 14.20 | -2.41% | 522 |
| May 4, 2026 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | -3.00% | 717 |
| Apr 30, 2026 | 15.10 | 15.60 | 15.00 | 15.00 | 15.00 | 2.74% | 923 |
| Apr 29, 2026 | 15.10 | 15.10 | 14.55 | 14.60 | 14.60 | -3.31% | 445 |
| Apr 28, 2026 | 14.65 | 15.10 | 14.65 | 15.10 | 15.10 | 3.42% | 106 |
| Apr 27, 2026 | 15.45 | 15.50 | 14.10 | 14.60 | 14.60 | -8.75% | 3,643 |
| Apr 24, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 511 |
| Apr 23, 2026 | 16.60 | 16.65 | 15.00 | 15.00 | 15.00 | -11.50% | 1,369 |
| Apr 22, 2026 | 17.00 | 17.00 | 16.65 | 16.95 | 16.95 | 1.80% | 860 |
| Apr 21, 2026 | 16.40 | 17.10 | 16.35 | 16.65 | 16.65 | 1.52% | 543 |
| Apr 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% | 38 |
| Apr 17, 2026 | 16.50 | 16.55 | 16.40 | 16.55 | 16.55 | 0.30% | 514 |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 16 |
| Apr 15, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | -0.60% | 283 |
| Apr 14, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -3.77% | 331 |
| Apr 13, 2026 | 17.00 | 17.25 | 16.60 | 17.25 | 17.25 | 0.88% | 345 |
| Apr 10, 2026 | 17.75 | 17.75 | 17.10 | 17.10 | 17.10 | -3.39% | 401 |