Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.300
-0.025 (-1.89%)
At close: Oct 10, 2025
Proacta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1.08 | 1.08 | 0.94 | 1.07 | 1.07 | 5.45% | 1,131 |
| Sep 10, 2025 | 1.01 | 1.08 | 0.97 | 1.01 | 1.01 | -3.81% | 4,380 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 13 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 13,574 |
| Sep 5, 2025 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -7.96% | 4,937 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 2 |
| Sep 3, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 121 |
| Sep 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 2 |
| Sep 1, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.17% | 72 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | 2 |
| Aug 27, 2025 | 1.06 | 1.12 | 1.04 | 1.12 | 1.12 | 6.19% | 595 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 10 |
| Aug 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,305 |
| Aug 22, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 1,436 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.07 | 1.07 | 1.07 | -2.73% | 14,543 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 2.80% | 29,591 |
| Aug 19, 2025 | 1.10 | 1.21 | 1.07 | 1.07 | 1.07 | -5.73% | 37,553 |
| Aug 18, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -0.44% | 13,071 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.03 | 1.14 | 1.14 | 3.64% | 5,245 |
| Aug 13, 2025 | 1.05 | 1.10 | 1.02 | 1.10 | 1.10 | 2.80% | 2,242 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 4,629 |
| Aug 11, 2025 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 3,953 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | - | 1,132 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,874 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 310 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10 |
| Aug 4, 2025 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | - | 2,201 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 21 |