Hortico S.A. (WSE:HOR)
Poland · Delayed Price · Currency is PLN 6.20
+0.04 (0.65%)
At close: Sep 12, 2025
Hortico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 6.18 | 6.18 | 6.06 | 6.06 | 6.06 | -0.98% | 5,077 |
| Aug 22, 2025 | 6.16 | 6.20 | 6.12 | 6.12 | 6.12 | -1.29% | 9,484 |
| Aug 21, 2025 | 6.14 | 6.22 | 6.14 | 6.20 | 6.20 | 1.31% | 3,937 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.04 | 6.12 | 6.12 | -1.61% | 7,451 |
| Aug 19, 2025 | 6.12 | 6.22 | 6.10 | 6.22 | 6.22 | 1.30% | 3,583 |
| Aug 18, 2025 | 6.20 | 6.30 | 6.08 | 6.14 | 6.14 | -0.97% | 1,584 |
| Aug 14, 2025 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 2.65% | 14,500 |
| Aug 13, 2025 | 6.18 | 6.18 | 6.02 | 6.04 | 6.04 | -0.66% | 22,925 |
| Aug 12, 2025 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | -0.65% | 7,738 |
| Aug 11, 2025 | 6.16 | 6.20 | 6.12 | 6.12 | 6.12 | -0.65% | 3,907 |
| Aug 8, 2025 | 6.18 | 6.28 | 6.16 | 6.16 | 6.16 | -0.32% | 5,290 |
| Aug 7, 2025 | 6.20 | 6.28 | 6.16 | 6.18 | 6.18 | 0.65% | 4,016 |
| Aug 6, 2025 | 6.26 | 6.34 | 6.14 | 6.14 | 6.14 | -2.54% | 14,432 |
| Aug 5, 2025 | 6.26 | 6.38 | 6.26 | 6.30 | 6.30 | 0.64% | 1,527 |
| Aug 4, 2025 | 6.24 | 6.36 | 6.24 | 6.26 | 6.26 | -1.57% | 2,611 |
| Aug 1, 2025 | 6.36 | 6.38 | 6.24 | 6.36 | 6.36 | -0.31% | 7,133 |
| Jul 31, 2025 | 6.50 | 6.56 | 6.36 | 6.38 | 6.38 | -1.24% | 5,758 |
| Jul 30, 2025 | 6.30 | 6.46 | 6.22 | 6.46 | 6.46 | 2.54% | 8,486 |
| Jul 29, 2025 | 6.22 | 6.32 | 6.22 | 6.30 | 6.30 | -0.94% | 721 |
| Jul 28, 2025 | 6.22 | 6.36 | 6.20 | 6.36 | 6.36 | 2.58% | 7,104 |
| Jul 25, 2025 | 6.28 | 6.36 | 6.20 | 6.20 | 6.20 | 0.32% | 4,170 |
| Jul 24, 2025 | 6.22 | 6.34 | 6.18 | 6.18 | 6.18 | -0.64% | 4,086 |
| Jul 23, 2025 | 6.20 | 6.32 | 6.16 | 6.22 | 6.22 | - | 4,132 |
| Jul 22, 2025 | 6.20 | 6.26 | 6.18 | 6.22 | 6.22 | -0.64% | 2,451 |
| Jul 21, 2025 | 6.22 | 6.26 | 6.20 | 6.26 | 6.26 | - | 2,685 |
| Jul 18, 2025 | 6.26 | 6.26 | 6.22 | 6.26 | 6.26 | 0.64% | 2,102 |
| Jul 17, 2025 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | -1.27% | 1,528 |
| Jul 16, 2025 | 6.20 | 6.36 | 6.18 | 6.30 | 6.30 | 1.94% | 6,362 |
| Jul 15, 2025 | 6.34 | 6.34 | 6.18 | 6.18 | 6.18 | -2.22% | 5,827 |
| Jul 14, 2025 | 6.30 | 6.34 | 6.30 | 6.32 | 6.32 | 0.32% | 3,566 |
| Jul 11, 2025 | 6.28 | 6.42 | 6.26 | 6.30 | 6.30 | 1.29% | 2,908 |
| Jul 10, 2025 | 6.24 | 6.30 | 6.20 | 6.22 | 6.22 | 0.32% | 8,951 |
| Jul 9, 2025 | 6.32 | 6.38 | 6.04 | 6.20 | 6.20 | -1.59% | 21,332 |
| Jul 8, 2025 | 6.36 | 6.48 | 6.24 | 6.30 | 6.30 | -0.94% | 2,718 |
| Jul 7, 2025 | 6.44 | 6.44 | 6.24 | 6.36 | 6.36 | -1.24% | 10,037 |
| Jul 4, 2025 | 6.74 | 6.74 | 6.06 | 6.44 | 6.44 | -4.45% | 5,870 |