Harper Hygienics S.A. (WSE:HRP)
Poland · Delayed Price · Currency is PLN 5.44
+0.04 (0.74%)
Oct 31, 2025, 4:49 PM CET
Harper Hygienics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.42 | 5.56 | 5.42 | 5.44 | 5.44 | 0.74% | 5,889 |
| Oct 30, 2025 | 5.58 | 5.62 | 5.40 | 5.40 | 5.40 | -4.26% | 8,054 |
| Oct 29, 2025 | 5.72 | 5.72 | 5.48 | 5.64 | 5.64 | -1.74% | 2,234 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.60 | 5.74 | 5.74 | - | 2,577 |
| Oct 27, 2025 | 5.74 | 5.74 | 5.62 | 5.74 | 5.74 | 0.35% | 7,573 |
| Oct 24, 2025 | 5.74 | 5.74 | 5.62 | 5.72 | 5.72 | -0.35% | 3,642 |
| Oct 23, 2025 | 5.78 | 5.78 | 5.70 | 5.74 | 5.74 | -1.03% | 5,954 |
| Oct 22, 2025 | 5.80 | 5.80 | 5.62 | 5.80 | 5.80 | - | 1,187 |
| Oct 21, 2025 | 5.80 | 5.84 | 5.60 | 5.80 | 5.80 | - | 16,718 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 4,510 |
| Oct 17, 2025 | 5.86 | 5.86 | 5.64 | 5.80 | 5.80 | -1.02% | 2,058 |
| Oct 16, 2025 | 5.84 | 5.86 | 5.72 | 5.86 | 5.86 | 1.74% | 1,086 |
| Oct 15, 2025 | 5.76 | 5.76 | 5.62 | 5.76 | 5.76 | - | 784 |
| Oct 14, 2025 | 5.68 | 5.78 | 5.60 | 5.76 | 5.76 | 0.70% | 6,501 |
| Oct 13, 2025 | 5.70 | 5.78 | 5.52 | 5.72 | 5.72 | - | 16,353 |
| Oct 10, 2025 | 5.84 | 5.86 | 5.72 | 5.72 | 5.72 | -2.05% | 4,313 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | 0.69% | 4,982 |
| Oct 8, 2025 | 5.76 | 5.94 | 5.70 | 5.80 | 5.80 | 0.69% | 3,802 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.66 | 5.76 | 5.76 | -3.68% | 14,696 |
| Oct 6, 2025 | 6.10 | 6.10 | 5.92 | 5.98 | 5.98 | -1.97% | 3,956 |
| Oct 3, 2025 | 6.12 | 6.12 | 6.00 | 6.10 | 6.10 | -0.33% | 13,108 |
| Oct 2, 2025 | 6.12 | 6.24 | 6.02 | 6.12 | 6.12 | 0.99% | 15,939 |
| Oct 1, 2025 | 6.70 | 6.70 | 6.04 | 6.06 | 6.06 | -16.99% | 118,823 |
| Sep 30, 2025 | 7.14 | 7.30 | 6.94 | 7.30 | 7.30 | 3.11% | 22,005 |
| Sep 29, 2025 | 6.84 | 7.08 | 6.72 | 7.08 | 7.08 | 3.51% | 9,947 |
| Sep 26, 2025 | 6.84 | 6.84 | 6.72 | 6.84 | 6.84 | - | 2,217 |
| Sep 25, 2025 | 6.86 | 6.86 | 6.68 | 6.84 | 6.84 | -0.58% | 1,431 |
| Sep 24, 2025 | 6.92 | 6.92 | 6.74 | 6.88 | 6.88 | -0.29% | 511 |
| Sep 23, 2025 | 6.86 | 6.94 | 6.70 | 6.90 | 6.90 | 2.37% | 10,436 |
| Sep 22, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -3.71% | 2,303 |
| Sep 19, 2025 | 7.02 | 7.06 | 6.90 | 7.00 | 7.00 | -0.28% | 2,232 |
| Sep 18, 2025 | 7.00 | 7.04 | 6.84 | 7.02 | 7.02 | 0.86% | 1,357 |
| Sep 17, 2025 | 6.90 | 7.08 | 6.90 | 6.96 | 6.96 | 2.05% | 2,257 |
| Sep 16, 2025 | 7.10 | 7.16 | 6.80 | 6.82 | 6.82 | -3.94% | 3,738 |
| Sep 15, 2025 | 7.06 | 7.10 | 6.92 | 7.10 | 7.10 | 1.43% | 1,193 |
| Sep 12, 2025 | 7.10 | 7.10 | 6.94 | 7.00 | 7.00 | -1.13% | 842 |
| Sep 11, 2025 | 6.82 | 7.14 | 6.68 | 7.08 | 7.08 | 3.81% | 6,537 |
| Sep 10, 2025 | 7.08 | 7.08 | 6.72 | 6.82 | 6.82 | -3.40% | 15,590 |
| Sep 9, 2025 | 6.92 | 7.10 | 6.90 | 7.06 | 7.06 | 1.44% | 6,299 |
| Sep 8, 2025 | 6.86 | 7.12 | 6.86 | 6.96 | 6.96 | 1.75% | 11,282 |
| Sep 5, 2025 | 7.08 | 7.12 | 6.84 | 6.84 | 6.84 | -3.39% | 9,777 |
| Sep 4, 2025 | 6.64 | 7.14 | 6.64 | 7.08 | 7.08 | 6.63% | 33,601 |
| Sep 3, 2025 | 6.38 | 6.64 | 6.38 | 6.64 | 6.64 | 4.73% | 5,654 |
| Sep 2, 2025 | 6.56 | 6.56 | 6.34 | 6.34 | 6.34 | -3.35% | 2,446 |
| Sep 1, 2025 | 6.58 | 6.58 | 6.40 | 6.56 | 6.56 | - | 3,320 |
| Aug 29, 2025 | 6.54 | 6.56 | 6.44 | 6.56 | 6.56 | 1.86% | 966 |
| Aug 28, 2025 | 6.42 | 6.52 | 6.38 | 6.44 | 6.44 | 0.94% | 1,314 |
| Aug 27, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 182 |
| Aug 26, 2025 | 6.46 | 6.46 | 6.38 | 6.38 | 6.38 | -1.24% | 213 |
| Aug 25, 2025 | 6.22 | 6.48 | 6.22 | 6.46 | 6.46 | 3.86% | 2,710 |