Hydrapres S.A. (WSE:HPS)
Poland · Delayed Price · Currency is PLN 0.5600
+0.0100 (1.82%)
At close: Oct 31, 2025
Hydrapres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 500 |
| Oct 24, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 2,020 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | - | 100 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.38% | 30 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 102 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.26% | 5,000 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -7.84% | 1,770 |
| Oct 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 120 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 599 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.73% | 20 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -6.41% | 100 |
| Oct 3, 2025 | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | -2.83% | 6,200 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1,101 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | 2,545 |
| Sep 25, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -9.82% | 120 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 17 |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 200 |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 20 |
| Sep 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 20 |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 220 |
| Sep 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 20 |
| Sep 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 238 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 220 |
| Sep 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 420 |
| Sep 10, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 9.80% | 2,025 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 20 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | 200 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -6.31% | 4,500 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | - | 300 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.48% | 290 |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 200 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 20 |
| Aug 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 30 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 20 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 22 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,020 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 4.50% | 20 |
| Aug 18, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -4.31% | 60 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20 |