Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.610
+0.040 (2.55%)
Last updated: Oct 14, 2026, 4:49 PM CET
Proacta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.58 | 1.70 | 1.50 | 1.61 | 1.61 | 2.55% | 21,099 |
| Oct 13, 2026 | 1.50 | 1.63 | 1.49 | 1.57 | 1.57 | 4.67% | 20,069 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -5.66% | 10,447 |
| Oct 9, 2026 | 1.59 | 1.59 | 1.49 | 1.59 | 1.59 | -0.63% | 2,493 |
| Oct 8, 2026 | 1.49 | 1.60 | 1.46 | 1.60 | 1.60 | -1.23% | 1,627 |
| Oct 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 299 |
| Oct 6, 2026 | 1.53 | 1.66 | 1.41 | 1.61 | 1.61 | -3.01% | 6,860 |
| Oct 5, 2026 | 1.49 | 1.71 | 1.49 | 1.66 | 1.66 | 5.73% | 2,654 |
| Oct 2, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 7,766 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.48 | 1.58 | 1.58 | -0.63% | 2,895 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.45 | 1.59 | 1.59 | - | 7,110 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 1,628 |
| Sep 28, 2026 | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 4,001 |
| Sep 25, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -3.13% | 695 |
| Sep 24, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 1,999 |
| Sep 23, 2026 | 1.50 | 1.60 | 1.45 | 1.60 | 1.60 | 6.67% | 5,732 |
| Sep 22, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 5,121 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.51 | 1.60 | 1.60 | -3.03% | 2,283 |
| Sep 18, 2026 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 5.10% | 2,472 |
| Sep 17, 2026 | 1.55 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 10,968 |
| Sep 16, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 5,966 |
| Sep 15, 2026 | 1.69 | 1.74 | 1.60 | 1.60 | 1.60 | -5.33% | 5,001 |
| Sep 14, 2026 | 1.72 | 1.72 | 1.61 | 1.69 | 1.69 | -0.59% | 102,080 |
| Sep 11, 2026 | 1.73 | 1.83 | 1.67 | 1.70 | 1.70 | -1.73% | 3,593 |
| Sep 10, 2026 | 1.73 | 1.77 | 1.63 | 1.73 | 1.73 | - | 8,372 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -5.46% | 10,285 |
| Sep 8, 2026 | 1.83 | 1.85 | 1.75 | 1.83 | 1.83 | -2.66% | 929 |
| Sep 7, 2026 | 1.80 | 1.88 | 1.74 | 1.88 | 1.88 | 5.03% | 11,609 |
| 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 |