Hortico S.A. (WSE:HOR)
Poland · Delayed Price · Currency is PLN 6.50
+0.30 (4.84%)
At close: Nov 3, 2025
Hortico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 5.96 | 6.00 | 5.86 | 5.90 | 5.90 | 0.34% | 3,439 |
| Sep 24, 2025 | 5.96 | 5.96 | 5.86 | 5.88 | 5.88 | -2.00% | 15,634 |
| Sep 23, 2025 | 6.00 | 6.02 | 5.96 | 6.00 | 6.00 | -1.32% | 2,698 |
| Sep 22, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.33% | 325 |
| Sep 19, 2025 | 6.08 | 6.08 | 5.94 | 6.00 | 6.00 | -1.32% | 13,069 |
| Sep 18, 2025 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | -0.98% | 1,057 |
| Sep 17, 2025 | 6.12 | 6.14 | 6.04 | 6.14 | 6.14 | -0.65% | 2,550 |
| Sep 16, 2025 | 6.18 | 6.24 | 6.06 | 6.18 | 6.18 | - | 3,495 |
| Sep 15, 2025 | 6.20 | 6.26 | 6.04 | 6.18 | 6.18 | -0.32% | 13,120 |
| Sep 12, 2025 | 6.28 | 6.30 | 6.06 | 6.20 | 6.20 | 0.65% | 5,461 |
| Sep 11, 2025 | 5.84 | 6.34 | 5.84 | 6.16 | 6.16 | 5.48% | 29,486 |
| Sep 10, 2025 | 5.48 | 5.84 | 5.40 | 5.84 | 5.84 | 0.69% | 71,804 |
| Sep 9, 2025 | 6.00 | 6.06 | 5.62 | 5.80 | 5.80 | -3.33% | 54,991 |
| Sep 8, 2025 | 5.92 | 6.00 | 5.88 | 6.00 | 6.00 | 0.67% | 9,323 |
| Sep 5, 2025 | 5.96 | 5.96 | 5.90 | 5.96 | 5.96 | 1.02% | 8,842 |
| Sep 4, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -2.32% | 8,719 |
| Sep 3, 2025 | 5.98 | 6.08 | 5.96 | 6.04 | 6.04 | -0.66% | 6,858 |
| Sep 2, 2025 | 6.08 | 6.10 | 6.00 | 6.08 | 6.08 | - | 7,068 |
| Sep 1, 2025 | 6.04 | 6.08 | 6.00 | 6.08 | 6.08 | -0.33% | 1,307 |
| Aug 29, 2025 | 6.08 | 6.12 | 6.02 | 6.10 | 6.10 | 0.33% | 5,220 |
| Aug 28, 2025 | 6.10 | 6.12 | 6.08 | 6.08 | 6.08 | - | 2,203 |
| Aug 27, 2025 | 6.10 | 6.12 | 6.06 | 6.08 | 6.08 | 0.33% | 4,601 |
| Aug 26, 2025 | 6.06 | 6.16 | 6.04 | 6.06 | 6.06 | - | 11,683 |