Hortico S.A. (WSE:HOR)
Poland · Delayed Price · Currency is PLN 6.24
-0.12 (-1.89%)
At close: Dec 5, 2025
Hortico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.36 | 6.36 | 6.22 | 6.24 | 6.24 | -1.89% | 1,731 |
| Dec 4, 2025 | 6.30 | 6.36 | 6.18 | 6.36 | 6.36 | 0.95% | 6,787 |
| Dec 3, 2025 | 6.26 | 6.32 | 6.22 | 6.30 | 6.30 | -0.63% | 4,459 |
| Dec 2, 2025 | 6.30 | 6.36 | 6.20 | 6.34 | 6.34 | 2.59% | 1,751 |
| Dec 1, 2025 | 6.20 | 6.36 | 6.10 | 6.18 | 6.18 | -2.83% | 17,368 |
| Nov 28, 2025 | 6.28 | 6.36 | 6.16 | 6.36 | 6.36 | 1.27% | 2,426 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.04 | 6.28 | 6.28 | -0.32% | 14,957 |
| Nov 26, 2025 | 6.38 | 6.46 | 6.30 | 6.30 | 6.30 | -1.25% | 8,167 |
| Nov 25, 2025 | 6.40 | 6.56 | 6.34 | 6.38 | 6.38 | -1.85% | 11,534 |
| Nov 24, 2025 | 6.18 | 6.50 | 6.10 | 6.50 | 6.50 | 5.52% | 38,606 |
| Nov 21, 2025 | 6.10 | 6.20 | 6.10 | 6.16 | 6.16 | -2.22% | 14,068 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | 6,200 |
| Nov 19, 2025 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 1.95% | 1,570 |
| Nov 18, 2025 | 6.14 | 6.26 | 6.10 | 6.14 | 6.14 | -1.29% | 5,621 |
| Nov 17, 2025 | 6.14 | 6.28 | 6.10 | 6.22 | 6.22 | -1.27% | 4,703 |
| Nov 14, 2025 | 6.20 | 6.34 | 6.06 | 6.30 | 6.30 | 1.29% | 9,398 |
| Nov 13, 2025 | 6.20 | 6.30 | 5.94 | 6.22 | 6.22 | -1.27% | 10,176 |
| Nov 12, 2025 | 6.44 | 6.44 | 6.00 | 6.30 | 6.30 | -2.17% | 11,388 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.34 | 6.44 | 6.44 | -0.92% | 7,322 |
| Nov 7, 2025 | 6.44 | 6.50 | 6.42 | 6.50 | 6.50 | 0.31% | 4,442 |
| Nov 6, 2025 | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | -1.22% | 1,744 |
| Nov 5, 2025 | 6.34 | 6.70 | 6.34 | 6.56 | 6.56 | 1.23% | 23,389 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | -0.31% | 3,112 |
| Nov 3, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.84% | 3,782 |
| Oct 31, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -1.59% | 461 |
| Oct 30, 2025 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -2.78% | 1,516 |
| Oct 29, 2025 | 6.30 | 6.50 | 6.30 | 6.48 | 6.48 | 2.21% | 2,363 |
| Oct 28, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -2.16% | 1,745 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.42 | 6.48 | 6.48 | 0.93% | 1,176 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | -0.62% | 365 |
| Oct 23, 2025 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | - | 1,131 |
| Oct 22, 2025 | 6.48 | 6.50 | 6.44 | 6.46 | 6.46 | 0.31% | 345 |
| Oct 21, 2025 | 6.50 | 6.54 | 6.42 | 6.44 | 6.44 | 0.31% | 7,035 |
| Oct 20, 2025 | 6.46 | 6.50 | 6.40 | 6.42 | 6.42 | -1.23% | 2,784 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.30 | 6.50 | 6.50 | -0.31% | 7,394 |
| Oct 16, 2025 | 6.40 | 6.54 | 6.36 | 6.52 | 6.52 | 2.19% | 11,354 |
| Oct 15, 2025 | 6.34 | 6.38 | 6.16 | 6.38 | 6.38 | 1.27% | 16,811 |
| Oct 14, 2025 | 6.20 | 6.32 | 6.12 | 6.30 | 6.30 | - | 12,937 |
| Oct 13, 2025 | 6.28 | 6.30 | 6.12 | 6.30 | 6.30 | 3.28% | 9,263 |
| Oct 10, 2025 | 6.16 | 6.18 | 5.92 | 6.10 | 6.10 | -0.97% | 6,400 |
| Oct 9, 2025 | 5.88 | 6.38 | 5.80 | 6.16 | 6.16 | 5.12% | 50,262 |
| Oct 8, 2025 | 5.78 | 5.86 | 5.74 | 5.86 | 5.86 | 2.81% | 3,936 |
| Oct 7, 2025 | 5.74 | 5.78 | 5.70 | 5.70 | 5.70 | -0.35% | 4,753 |
| Oct 6, 2025 | 5.82 | 5.88 | 5.70 | 5.72 | 5.72 | -2.39% | 29,788 |
| Oct 3, 2025 | 5.82 | 5.88 | 5.76 | 5.86 | 5.86 | 0.69% | 8,730 |
| Oct 2, 2025 | 5.82 | 5.82 | 5.70 | 5.82 | 5.82 | -0.34% | 2,156 |
| Oct 1, 2025 | 5.76 | 5.84 | 5.70 | 5.84 | 5.84 | 1.39% | 3,244 |
| Sep 30, 2025 | 5.76 | 5.90 | 5.72 | 5.76 | 5.76 | - | 5,582 |
| Sep 29, 2025 | 5.84 | 5.84 | 5.64 | 5.76 | 5.76 | -1.37% | 21,709 |
| Sep 26, 2025 | 5.90 | 6.00 | 5.84 | 5.84 | 5.84 | -1.02% | 7,003 |