Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.710
+0.040 (2.40%)
At close: Jul 3, 2026
Proacta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.67 | 1.71 | 1.64 | 1.71 | 1.71 | 2.40% | 6,388 |
| Jul 2, 2026 | 1.67 | 1.67 | 1.60 | 1.67 | 1.67 | -0.60% | 3,231 |
| Jul 1, 2026 | 1.71 | 1.71 | 1.59 | 1.68 | 1.68 | -1.75% | 6,610 |
| Jun 30, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 268 |
| Jun 29, 2026 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | -4.49% | 1,668 |
| Jun 26, 2026 | 1.76 | 1.79 | 1.64 | 1.78 | 1.78 | 1.14% | 13,324 |
| Jun 25, 2026 | 1.70 | 1.80 | 1.66 | 1.76 | 1.76 | 3.53% | 25,880 |
| Jun 24, 2026 | 1.73 | 1.75 | 1.65 | 1.70 | 1.70 | -1.73% | 4,550 |
| Jun 23, 2026 | 1.70 | 1.79 | 1.65 | 1.73 | 1.73 | 3.59% | 7,970 |
| Jun 22, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 6,284 |
| Jun 19, 2026 | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | 1.86% | 615 |
| Jun 18, 2026 | 1.63 | 1.66 | 1.54 | 1.61 | 1.61 | -1.23% | 9,272 |
| Jun 17, 2026 | 1.67 | 1.67 | 1.54 | 1.63 | 1.63 | -2.40% | 8,929 |
| Jun 16, 2026 | 1.60 | 1.73 | 1.52 | 1.67 | 1.67 | 2.45% | 32,754 |
| Jun 15, 2026 | 1.58 | 1.66 | 1.56 | 1.63 | 1.63 | -1.21% | 12,622 |
| Jun 12, 2026 | 1.68 | 1.69 | 1.55 | 1.65 | 1.65 | -1.79% | 19,676 |
| Jun 11, 2026 | 1.67 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 1,189 |
| Jun 10, 2026 | 1.71 | 1.71 | 1.55 | 1.66 | 1.66 | -2.35% | 14,143 |
| Jun 9, 2026 | 1.79 | 1.87 | 1.70 | 1.70 | 1.70 | -4.49% | 30,572 |
| Jun 8, 2026 | 1.83 | 1.84 | 1.71 | 1.78 | 1.78 | -3.78% | 12,253 |
| Jun 5, 2026 | 1.73 | 1.95 | 1.70 | 1.85 | 1.85 | 2.21% | 58,498 |
| Jun 3, 2026 | 1.82 | 1.82 | 1.74 | 1.81 | 1.81 | -0.55% | 20,799 |
| Jun 2, 2026 | 1.82 | 1.91 | 1.72 | 1.82 | 1.82 | -5.70% | 29,808 |
| Jun 1, 2026 | 1.85 | 1.94 | 1.80 | 1.93 | 1.93 | 1.58% | 8,120 |
| May 29, 2026 | 1.88 | 2.12 | 1.71 | 1.90 | 1.90 | 1.06% | 76,992 |
| May 28, 2026 | 1.91 | 2.00 | 1.84 | 1.88 | 1.88 | 3.87% | 12,352 |
| May 27, 2026 | 1.94 | 1.94 | 1.80 | 1.81 | 1.81 | -3.21% | 9,190 |
| May 26, 2026 | 2.02 | 2.02 | 1.81 | 1.87 | 1.87 | -4.59% | 15,934 |
| May 25, 2026 | 2.04 | 2.10 | 1.88 | 1.96 | 1.96 | -2.00% | 20,649 |
| May 22, 2026 | 1.92 | 2.10 | 1.86 | 2.00 | 2.00 | 4.17% | 35,355 |
| May 21, 2026 | 1.86 | 1.95 | 1.85 | 1.92 | 1.92 | - | 16,487 |
| May 20, 2026 | 1.86 | 1.92 | 1.78 | 1.92 | 1.92 | 3.78% | 14,143 |
| May 19, 2026 | 1.82 | 1.91 | 1.81 | 1.85 | 1.85 | 1.65% | 9,980 |
| May 18, 2026 | 1.89 | 1.94 | 1.80 | 1.82 | 1.82 | 1.11% | 13,782 |
| May 15, 2026 | 1.98 | 1.98 | 1.76 | 1.80 | 1.80 | -9.55% | 48,814 |
| May 14, 2026 | 1.96 | 2.06 | 1.89 | 1.99 | 1.99 | 1.53% | 27,336 |
| May 13, 2026 | 2.40 | 2.40 | 1.83 | 1.96 | 1.96 | -10.91% | 71,269 |
| May 12, 2026 | 1.95 | 2.32 | 1.95 | 2.20 | 2.20 | 13.99% | 93,522 |
| May 11, 2026 | 1.85 | 2.10 | 1.71 | 1.93 | 1.93 | 3.76% | 86,988 |
| May 8, 2026 | 1.71 | 1.88 | 1.65 | 1.86 | 1.86 | 9.41% | 54,095 |
| May 7, 2026 | 1.98 | 1.98 | 1.70 | 1.70 | 1.70 | -12.37% | 83,576 |
| May 6, 2026 | 1.88 | 1.99 | 1.86 | 1.94 | 1.94 | -3.00% | 56,498 |
| May 5, 2026 | 1.86 | 2.22 | 1.85 | 2.00 | 2.00 | -2.91% | 83,652 |
| May 4, 2026 | 2.30 | 2.72 | 1.94 | 2.06 | 2.06 | -8.04% | 194,765 |
| Apr 30, 2026 | 1.83 | 2.32 | 1.66 | 2.24 | 2.24 | 23.08% | 169,502 |
| Apr 29, 2026 | 1.70 | 1.98 | 1.62 | 1.82 | 1.82 | 13.04% | 186,260 |
| Apr 28, 2026 | 1.98 | 2.66 | 1.57 | 1.61 | 1.61 | -16.15% | 662,579 |
| Apr 27, 2026 | 1.60 | 1.92 | 1.54 | 1.92 | 1.92 | 28.86% | 90,607 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 39.25% | 110,422 |
| Apr 23, 2026 | 0.91 | 1.20 | 0.91 | 1.07 | 1.07 | 18.23% | 413,447 |