Hortico S.A. (WSE:HOR)
Poland · Delayed Price · Currency is PLN 7.45
-0.05 (-0.67%)
At close: May 26, 2026
Hortico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | 4,135 |
| May 25, 2026 | 7.70 | 7.70 | 7.35 | 7.50 | 7.50 | -1.96% | 5,924 |
| May 22, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 386 |
| May 21, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 615 |
| May 20, 2026 | 7.60 | 7.70 | 7.50 | 7.65 | 7.65 | 2.00% | 8,812 |
| May 19, 2026 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | - | 6,061 |
| May 18, 2026 | 7.70 | 7.70 | 7.30 | 7.50 | 7.50 | 2.04% | 3,015 |
| May 15, 2026 | 7.50 | 7.85 | 7.05 | 7.35 | 7.35 | -10.91% | 90,132 |
| May 14, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | 1,922 |
| May 13, 2026 | 8.35 | 8.35 | 7.90 | 8.30 | 8.30 | -0.60% | 3,167 |
| May 12, 2026 | 8.15 | 8.35 | 8.00 | 8.35 | 8.35 | -1.18% | 1,802 |
| May 11, 2026 | 8.25 | 8.55 | 8.05 | 8.45 | 8.45 | 2.42% | 2,808 |
| May 8, 2026 | 8.30 | 8.55 | 8.25 | 8.25 | 8.25 | -0.60% | 1,938 |
| May 7, 2026 | 8.35 | 8.55 | 8.20 | 8.30 | 8.30 | -2.35% | 4,685 |
| May 6, 2026 | 8.25 | 8.60 | 8.25 | 8.50 | 8.50 | - | 3,923 |
| May 5, 2026 | 8.40 | 8.55 | 8.30 | 8.50 | 8.50 | 1.19% | 8,374 |
| May 4, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 1,241 |
| Apr 30, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | - | 3,048 |
| Apr 29, 2026 | 8.35 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 1,879 |
| Apr 28, 2026 | 8.50 | 8.65 | 8.35 | 8.40 | 8.40 | -1.18% | 6,542 |
| Apr 27, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -0.58% | 3,308 |
| Apr 24, 2026 | 8.10 | 8.55 | 7.95 | 8.55 | 8.55 | 4.27% | 14,555 |
| Apr 23, 2026 | 8.00 | 8.25 | 7.95 | 8.20 | 8.20 | 3.14% | 6,177 |
| Apr 22, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 1,038 |
| Apr 21, 2026 | 7.85 | 8.20 | 7.85 | 8.00 | 8.00 | 2.56% | 4,626 |
| Apr 20, 2026 | 7.65 | 8.20 | 7.65 | 7.80 | 7.80 | 1.96% | 16,291 |
| Apr 17, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | 3,618 |
| Apr 16, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | 289 |
| Apr 15, 2026 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | - | 2,508 |
| Apr 14, 2026 | 7.45 | 7.85 | 7.40 | 7.60 | 7.60 | 3.40% | 14,297 |
| Apr 13, 2026 | 7.35 | 7.45 | 7.25 | 7.35 | 7.35 | 1.38% | 6,006 |
| Apr 10, 2026 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | -2.03% | 2,500 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 1.37% | 40 |
| Apr 8, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 5.80% | 6,096 |
| Apr 7, 2026 | 7.20 | 7.20 | 6.75 | 6.90 | 6.90 | -4.17% | 12,315 |
| Apr 2, 2026 | 7.26 | 7.34 | 7.20 | 7.20 | 7.20 | -2.17% | 4,606 |
| Apr 1, 2026 | 7.32 | 7.40 | 7.28 | 7.36 | 7.36 | 0.82% | 5,545 |
| Mar 31, 2026 | 7.36 | 7.54 | 7.30 | 7.30 | 7.30 | -3.18% | 21,566 |
| Mar 30, 2026 | 7.42 | 7.54 | 7.34 | 7.54 | 7.54 | 1.62% | 12,563 |
| Mar 27, 2026 | 7.46 | 7.62 | 7.42 | 7.42 | 7.42 | -2.88% | 1,156 |
| Mar 26, 2026 | 7.54 | 7.66 | 7.44 | 7.64 | 7.64 | -0.52% | 4,368 |
| Mar 25, 2026 | 7.62 | 7.68 | 7.54 | 7.68 | 7.68 | - | 1,549 |
| Mar 24, 2026 | 7.78 | 7.78 | 7.52 | 7.68 | 7.68 | 1.05% | 2,485 |
| Mar 23, 2026 | 7.70 | 7.78 | 7.52 | 7.60 | 7.60 | -2.56% | 1,945 |
| Mar 20, 2026 | 7.70 | 8.08 | 7.54 | 7.80 | 7.80 | -3.47% | 7,137 |
| Mar 19, 2026 | 7.96 | 8.18 | 7.34 | 8.08 | 8.08 | 1.00% | 10,341 |
| Mar 18, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -0.99% | 5,111 |
| Mar 17, 2026 | 8.08 | 8.08 | 7.84 | 8.08 | 8.08 | -0.25% | 1,417 |
| Mar 16, 2026 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | -1.22% | 5,121 |
| Mar 13, 2026 | 7.88 | 8.24 | 7.88 | 8.20 | 8.20 | -0.97% | 2,216 |