Play2Chill S.A. (WSE:P2C)
Poland · Delayed Price · Currency is PLN 3.700
+0.200 (5.71%)
Last updated: Sep 15, 2026, 1:00 PM CET
Play2Chill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 2.30 | 2.58 | 2.30 | 2.52 | 2.52 | 14.55% | 25,400 |
| Jul 27, 2026 | 2.22 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 4,903 |
| Jul 24, 2026 | 2.30 | 2.30 | 2.24 | 2.30 | 2.30 | -0.86% | 741 |
| Jul 23, 2026 | 2.28 | 2.32 | 2.24 | 2.32 | 2.32 | 3.57% | 682 |
| Jul 22, 2026 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | -2.61% | 2,113 |
| Jul 21, 2026 | 2.28 | 2.36 | 2.22 | 2.30 | 2.30 | -2.54% | 4,613 |
| Jul 20, 2026 | 2.16 | 2.38 | 2.16 | 2.36 | 2.36 | 12.38% | 7,435 |
| Jul 17, 2026 | 2.34 | 2.34 | 2.10 | 2.10 | 2.10 | -11.76% | 17,457 |
| Jul 16, 2026 | 2.34 | 2.38 | 2.30 | 2.38 | 2.38 | 0.85% | 5,644 |
| Jul 15, 2026 | 2.34 | 2.36 | 2.30 | 2.36 | 2.36 | -0.84% | 11,502 |
| Jul 14, 2026 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -4.03% | 1,369 |
| Jul 13, 2026 | 2.36 | 2.48 | 2.34 | 2.48 | 2.48 | 1.64% | 1,644 |
| Jul 10, 2026 | 2.40 | 2.54 | 2.32 | 2.44 | 2.44 | -5.43% | 4,858 |
| Jul 9, 2026 | 2.60 | 2.60 | 2.12 | 2.58 | 2.58 | 4.88% | 10,619 |