Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.790
+0.120 (7.19%)
At close: Sep 4, 2026
Proacta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.69 | 1.85 | 1.60 | 1.79 | 1.79 | 7.19% | 22,103 |
| Sep 3, 2026 | 1.69 | 1.74 | 1.50 | 1.67 | 1.67 | -1.18% | 15,964 |
| Sep 2, 2026 | 1.70 | 1.79 | 1.56 | 1.69 | 1.69 | - | 10,821 |
| Sep 1, 2026 | 1.60 | 1.69 | 1.50 | 1.69 | 1.69 | 2.42% | 21,483 |
| Aug 31, 2026 | 1.67 | 1.67 | 1.55 | 1.65 | 1.65 | -1.20% | 870 |
| Aug 28, 2026 | 1.72 | 1.80 | 1.50 | 1.67 | 1.67 | -4.02% | 16,684 |
| Aug 27, 2026 | 1.38 | 1.88 | 1.38 | 1.74 | 1.74 | 26.09% | 143,913 |
| Aug 26, 2026 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -3.50% | 4,698 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.29 | 1.43 | 1.43 | -7.74% | 21,577 |
| Aug 24, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 1,016 |
| Aug 21, 2026 | 1.46 | 1.50 | 1.37 | 1.50 | 1.50 | 2.04% | 9,918 |
| Aug 20, 2026 | 1.37 | 1.48 | 1.31 | 1.47 | 1.47 | 6.52% | 11,499 |
| Aug 19, 2026 | 1.35 | 1.38 | 1.28 | 1.38 | 1.38 | - | 16,396 |
| Aug 18, 2026 | 1.29 | 1.39 | 1.27 | 1.38 | 1.38 | - | 9,429 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 55 |
| Aug 14, 2026 | 1.37 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 1,070 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -5.11% | 17,761 |
| Aug 12, 2026 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 18,433 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.88% | 16,518 |
| Aug 10, 2026 | 1.34 | 1.41 | 1.32 | 1.39 | 1.39 | -2.11% | 8,059 |
| Aug 7, 2026 | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | -4.05% | 22,063 |
| Aug 6, 2026 | 1.40 | 1.50 | 1.33 | 1.48 | 1.48 | 3.50% | 21,732 |
| Aug 5, 2026 | 1.58 | 1.58 | 1.36 | 1.43 | 1.43 | -8.92% | 21,734 |
| Aug 4, 2026 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 8.28% | 10,472 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.37 | 1.45 | 1.45 | -12.65% | 84,563 |
| Jul 31, 2026 | 1.63 | 1.66 | 1.60 | 1.66 | 1.66 | - | 3,422 |
| Jul 30, 2026 | 1.65 | 1.67 | 1.54 | 1.66 | 1.66 | 0.61% | 6,082 |
| Jul 29, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | -0.60% | 391 |
| Jul 28, 2026 | 1.59 | 1.66 | 1.54 | 1.66 | 1.66 | 3.75% | 9,312 |
| Jul 27, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 2,386 |
| Jul 24, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 5,260 |
| Jul 23, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.25% | 8,701 |
| Jul 22, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -1.23% | 2,551 |
| Jul 21, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | -0.61% | 4,738 |
| Jul 20, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 741 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.57 | 1.65 | 1.65 | -1.79% | 3,611 |
| Jul 16, 2026 | 1.67 | 1.68 | 1.60 | 1.68 | 1.68 | -1.18% | 12,065 |
| Jul 15, 2026 | 1.66 | 1.72 | 1.60 | 1.70 | 1.70 | 0.59% | 12,162 |
| Jul 14, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | -0.59% | 1,851 |
| Jul 13, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 1.19% | 2,325 |
| Jul 10, 2026 | 1.66 | 1.73 | 1.63 | 1.68 | 1.68 | - | 16,744 |
| Jul 9, 2026 | 1.68 | 1.80 | 1.66 | 1.68 | 1.68 | -6.67% | 19,240 |
| Jul 8, 2026 | 1.78 | 1.80 | 1.68 | 1.80 | 1.80 | 1.12% | 12,837 |
| Jul 7, 2026 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | - | 282 |
| Jul 6, 2026 | 1.78 | 1.79 | 1.66 | 1.78 | 1.78 | 4.09% | 16,885 |
| 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 |