Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.405
-0.005 (-0.35%)
At close: Nov 21, 2025
Proacta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1.13 | 1.27 | 1.13 | 1.25 | 1.25 | 7.76% | 20,720 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | - | 1,994 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -8.30% | 6,397 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.15 | 1.27 | 1.27 | -0.39% | 1,044 |
| Oct 13, 2025 | 1.11 | 1.28 | 1.11 | 1.27 | 1.27 | -2.31% | 19,161 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.22 | 1.30 | 1.30 | -1.89% | 2,681 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.22 | 1.33 | 1.33 | -1.12% | 1,528 |
| Oct 8, 2025 | 1.18 | 1.38 | 1.15 | 1.34 | 1.34 | 15.52% | 57,585 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 3,513 |
| Oct 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 420 |
| Oct 3, 2025 | 1.17 | 1.19 | 1.09 | 1.19 | 1.19 | 2.59% | 7,764 |
| Oct 2, 2025 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 5.45% | 2,262 |
| Oct 1, 2025 | 1.02 | 1.20 | 1.02 | 1.10 | 1.10 | 1.85% | 11,332 |
| Sep 30, 2025 | 1.14 | 1.20 | 1.02 | 1.08 | 1.08 | -5.26% | 4,337 |
| Sep 29, 2025 | 1.02 | 1.14 | 0.97 | 1.14 | 1.14 | 11.76% | 15,796 |
| Sep 26, 2025 | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | - | 1,016 |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.94% | 52 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -5.63% | 5,015 |
| Sep 23, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 13.19% | 1,968 |
| Sep 22, 2025 | 0.95 | 1.05 | 0.91 | 0.91 | 0.91 | -10.78% | 4,054 |
| Sep 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 665 |
| Sep 18, 2025 | 1.05 | 1.05 | 0.93 | 1.02 | 1.02 | -2.86% | 2,063 |
| Sep 17, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | -0.47% | 1,000 |
| Sep 16, 2025 | 1.05 | 1.06 | 0.95 | 1.06 | 1.06 | 0.48% | 2,719 |
| Sep 15, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 0.48% | 3,845 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.88% | 10 |