Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.140
+0.035 (3.17%)
At close: Sep 1, 2025
Proacta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.07% | 876 |
| Jul 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 109 |
| Jul 29, 2025 | 1.06 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 2,412 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | 1,086 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.33% | 221 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | 1,245 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 1,280 |
| Jul 22, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 7,372 |
| Jul 21, 2025 | 1.11 | 1.15 | 1.07 | 1.14 | 1.14 | 8.57% | 10,404 |
| Jul 18, 2025 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -4.55% | 14,793 |
| Jul 17, 2025 | 1.06 | 1.10 | 1.01 | 1.10 | 1.10 | 0.46% | 9,217 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 4.29% | 3,003 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | - | 3,100 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.11% | 5,686 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 5.29% | 12,262 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | 1.46% | 4,287 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -6.82% | 2,322 |
| Jul 7, 2025 | 1.08 | 1.12 | 1.02 | 1.10 | 1.10 | - | 17,885 |
| Jul 4, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | 0.46% | 15,443 |