Play2Chill S.A. (WSE:P2C)
Poland · Delayed Price · Currency is PLN 2.520
+0.020 (0.80%)
At close: Oct 26, 2026
Play2Chill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.52 | 2.52 | 2.30 | 2.30 | 2.30 | -8.73% | 18,738 |
| Oct 26, 2026 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | 0.80% | 1,182 |
| Oct 23, 2026 | 2.48 | 2.54 | 2.48 | 2.50 | 2.50 | -1.57% | 3,186 |
| Oct 22, 2026 | 2.56 | 2.60 | 2.50 | 2.54 | 2.54 | -2.31% | 5,305 |
| Oct 21, 2026 | 2.54 | 2.68 | 2.50 | 2.60 | 2.60 | -1.52% | 13,150 |
| Oct 20, 2026 | 2.84 | 2.84 | 2.50 | 2.64 | 2.64 | -0.75% | 29,411 |
| Oct 19, 2026 | 2.32 | 3.16 | 2.26 | 2.66 | 2.66 | 22.02% | 235,455 |
| Oct 16, 2026 | 2.24 | 2.42 | 2.14 | 2.18 | 2.18 | -2.68% | 42,694 |
| Oct 15, 2026 | 2.28 | 2.36 | 2.16 | 2.24 | 2.24 | -2.61% | 13,405 |
| Oct 14, 2026 | 2.36 | 2.36 | 2.12 | 2.30 | 2.30 | -2.54% | 14,073 |
| Oct 13, 2026 | 2.46 | 2.52 | 2.20 | 2.36 | 2.36 | -7.09% | 37,488 |
| Oct 12, 2026 | 2.80 | 2.88 | 2.40 | 2.54 | 2.54 | 1.60% | 77,453 |
| Oct 9, 2026 | 2.98 | 3.30 | 2.48 | 2.50 | 2.50 | -18.83% | 147,374 |
| Oct 8, 2026 | 3.04 | 3.08 | 2.96 | 3.08 | 3.08 | -0.65% | 3,747 |
| Oct 7, 2026 | 3.04 | 3.20 | 2.92 | 3.10 | 3.10 | 1.97% | 31,037 |
| 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 |