Hurtimex SA (WSE:HRT)
Poland · Delayed Price · Currency is PLN 0.0850
+0.0140 (19.72%)
Last updated: Oct 26, 2026, 3:00 PM CET
Hurtimex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -16.47% | 562 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 19.72% | 103 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,450 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 3,074 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | 2,000 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.86% | 9,000 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 23.24% | 9,700 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.25% | 20,495 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,031 |
| Oct 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.63% | 40,000 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,469 |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,111 |
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 13.57% | 9,351 |
| Oct 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.60% | 1,855 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.26% | 20,000 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 10.64% | 36,505 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.97% | 1,222 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 12,000 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.76% | 14,800 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.50% | 9,058 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 8,623 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.31% | 28,809 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -19.17% | 227,827 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 14,055 |
| Sep 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 11,936 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 4,496 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 8,000 |
| Sep 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -10.45% | 36,450 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.19% | 19,791 |
| Sep 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 3,150 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 7,820 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.01% | 1,000 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,892 |
| Aug 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.62% | 1,280 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 846 |
| Aug 17, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.72% | 16,519 |
| Aug 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 299 |
| Aug 11, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 6.92% | 3,447 |
| Aug 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 6,965 |
| Aug 7, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 1,451 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 299 |
| Aug 5, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | - | 1,778 |
| Aug 4, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.43% | 6,942 |
| Aug 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,100 |
| Jul 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 14,576 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 5,600 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 664 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 4,079 |