Play2Chill S.A. (WSE:P2C)
Poland · Delayed Price · Currency is PLN 3.040
-0.560 (-15.56%)
Last updated: Oct 6, 2026, 4:30 PM CET
Play2Chill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.60 | 3.60 | 3.04 | 3.04 | 3.04 | -15.56% | 37,129 |
| Oct 5, 2026 | 3.50 | 3.90 | 3.34 | 3.60 | 3.60 | 9.09% | 60,915 |
| Oct 2, 2026 | 3.34 | 3.50 | 3.00 | 3.30 | 3.30 | -2.37% | 30,871 |
| Oct 1, 2026 | 3.38 | 3.46 | 3.30 | 3.38 | 3.38 | 2.42% | 7,991 |
| Sep 30, 2026 | 3.48 | 3.48 | 3.30 | 3.30 | 3.30 | -5.17% | 1,912 |
| Sep 29, 2026 | 3.38 | 3.50 | 3.30 | 3.48 | 3.48 | -1.69% | 3,524 |
| Sep 28, 2026 | 3.50 | 3.54 | 3.32 | 3.54 | 3.54 | 9.94% | 23,019 |
| Sep 25, 2026 | 3.28 | 3.62 | 3.16 | 3.22 | 3.22 | 0.63% | 11,328 |
| Sep 24, 2026 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | 0.63% | 13,219 |
| Sep 23, 2026 | 3.46 | 3.58 | 3.18 | 3.18 | 3.18 | -11.67% | 13,327 |
| Sep 22, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 0.56% | 2,228 |
| Sep 21, 2026 | 3.68 | 3.80 | 3.36 | 3.58 | 3.58 | -5.29% | 10,762 |
| Sep 18, 2026 | 3.70 | 3.88 | 3.64 | 3.78 | 3.78 | -1.56% | 5,916 |
| Sep 17, 2026 | 3.74 | 3.86 | 3.62 | 3.84 | 3.84 | 2.67% | 8,328 |
| Sep 16, 2026 | 3.68 | 3.78 | 3.62 | 3.74 | 3.74 | 1.08% | 8,574 |
| Sep 15, 2026 | 3.48 | 3.76 | 3.48 | 3.70 | 3.70 | 5.71% | 23,041 |
| Sep 14, 2026 | 3.28 | 3.50 | 3.26 | 3.50 | 3.50 | 6.71% | 12,812 |
| Sep 11, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 2.50% | 3,203 |
| Sep 10, 2026 | 3.18 | 3.42 | 3.10 | 3.20 | 3.20 | - | 12,432 |
| Sep 9, 2026 | 3.20 | 3.32 | 3.20 | 3.20 | 3.20 | -3.03% | 3,520 |
| Sep 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 25 |
| Sep 7, 2026 | 3.22 | 3.34 | 3.20 | 3.30 | 3.30 | - | 3,451 |
| Sep 4, 2026 | 3.32 | 3.32 | 3.18 | 3.30 | 3.30 | -0.60% | 4,022 |
| Sep 3, 2026 | 3.28 | 3.32 | 3.18 | 3.32 | 3.32 | -1.19% | 3,018 |
| Sep 2, 2026 | 3.28 | 3.42 | 3.26 | 3.36 | 3.36 | -1.75% | 2,542 |
| Sep 1, 2026 | 3.18 | 3.42 | 3.18 | 3.42 | 3.42 | 4.91% | 4,886 |
| Aug 31, 2026 | 3.14 | 3.38 | 3.10 | 3.26 | 3.26 | -4.12% | 36,803 |
| Aug 28, 2026 | 3.26 | 3.42 | 3.18 | 3.40 | 3.40 | 4.29% | 6,919 |
| Aug 27, 2026 | 3.32 | 3.50 | 3.26 | 3.26 | 3.26 | -6.86% | 7,276 |
| Aug 26, 2026 | 3.62 | 3.62 | 3.30 | 3.50 | 3.50 | -3.31% | 3,355 |
| Aug 25, 2026 | 3.64 | 3.64 | 3.14 | 3.62 | 3.62 | - | 18,127 |
| Aug 24, 2026 | 3.14 | 3.76 | 3.00 | 3.62 | 3.62 | 21.48% | 24,534 |
| Aug 21, 2026 | 2.92 | 3.26 | 2.92 | 2.98 | 2.98 | 7.19% | 28,905 |
| Aug 20, 2026 | 2.66 | 2.90 | 2.66 | 2.78 | 2.78 | -0.71% | 9,393 |
| Aug 19, 2026 | 2.74 | 2.80 | 2.60 | 2.80 | 2.80 | 2.19% | 4,113 |
| Aug 18, 2026 | 2.64 | 2.78 | 2.62 | 2.74 | 2.74 | -2.14% | 3,323 |
| Aug 17, 2026 | 2.68 | 2.86 | 2.50 | 2.80 | 2.80 | 2.94% | 22,379 |
| Aug 14, 2026 | 2.60 | 2.72 | 2.60 | 2.72 | 2.72 | 5.43% | 4,573 |
| Aug 13, 2026 | 2.84 | 2.84 | 2.28 | 2.58 | 2.58 | -6.52% | 13,654 |
| Aug 12, 2026 | 2.82 | 2.82 | 2.70 | 2.76 | 2.76 | -3.50% | 2,695 |
| Aug 11, 2026 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | 1.42% | 18,611 |
| Aug 10, 2026 | 2.66 | 2.88 | 2.66 | 2.82 | 2.82 | 5.22% | 4,201 |
| Aug 7, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | 3.88% | 2,101 |
| Aug 6, 2026 | 2.58 | 2.58 | 2.52 | 2.58 | 2.58 | 0.78% | 610 |
| Aug 5, 2026 | 2.42 | 2.56 | 2.42 | 2.56 | 2.56 | 1.59% | 2,902 |
| Aug 4, 2026 | 2.54 | 2.54 | 2.32 | 2.52 | 2.52 | -2.33% | 5,331 |
| Aug 3, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | 706 |
| Jul 31, 2026 | 2.70 | 2.70 | 2.50 | 2.62 | 2.62 | -0.76% | 5,227 |
| Jul 30, 2026 | 2.78 | 2.78 | 2.64 | 2.64 | 2.64 | -5.71% | 4,661 |
| Jul 29, 2026 | 2.72 | 2.90 | 2.52 | 2.80 | 2.80 | 11.11% | 30,732 |