Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.310
-0.110 (-7.75%)
At close: Jan 5, 2026
Proacta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.35 | 1.41 | 1.31 | 1.31 | 1.31 | -7.75% | 11,284 |
| Jan 2, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.58% | 8,013 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.22 | 1.35 | 1.35 | 4.67% | 24 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,862 |
| Dec 23, 2025 | 1.27 | 1.28 | 1.21 | 1.28 | 1.28 | 2.00% | 9,048 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -6.72% | 7,619 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 3.47% | 211 |
| Dec 18, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 0.39% | 4,184 |
| Dec 17, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -7.86% | 1,112 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 249 |
| Dec 15, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 12.00% | 2,268 |
| Dec 12, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | 5.04% | 1,610 |
| Dec 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 52 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 4,126 |
| Dec 9, 2025 | 1.28 | 1.35 | 1.26 | 1.26 | 1.26 | 5.00% | 8,226 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.07 | 1.20 | 1.20 | -9.09% | 10,893 |
| Dec 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 40 |
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 44 |
| Dec 3, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 6.72% | 1,220 |
| Dec 2, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 0.40% | 3,136 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,000 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 1,016 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 6,046 |
| Nov 26, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,013 |
| Nov 25, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 753 |
| Nov 24, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -6.76% | 2,793 |
| Nov 21, 2025 | 1.37 | 1.41 | 1.33 | 1.41 | 1.41 | -0.35% | 17,836 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 2.92% | 1,002 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 300 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 2,136 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | -2.42% | 10,909 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.32 | 1.45 | 1.45 | 6.25% | 27,386 |
| Nov 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 500 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 7,011 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -3.91% | 28,546 |
| Nov 7, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.08% | 2,041 |
| Nov 6, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 33,545 |
| Nov 5, 2025 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | -0.36% | 22,146 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.59% | 10 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.37% | 865 |
| Oct 31, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 3.46% | 6,008 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 6,877 |
| Oct 29, 2025 | 1.32 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 13,723 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.20 | 1.32 | 1.32 | 1.54% | 16,470 |
| Oct 27, 2025 | 1.29 | 1.44 | 1.25 | 1.30 | 1.30 | 9.70% | 176,252 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.82% | 6,581 |
| Oct 23, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | -0.40% | 2,597 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.18 | 1.25 | 1.25 | -3.85% | 11,330 |
| Oct 21, 2025 | 1.27 | 1.30 | 1.16 | 1.30 | 1.30 | 2.77% | 21,141 |
| Oct 20, 2025 | 1.27 | 1.27 | 1.17 | 1.27 | 1.27 | 1.20% | 357 |