Proacta S.A. (WSE:PAC)
Poland · Delayed Price · Currency is PLN 1.600
-0.020 (-1.23%)
At close: Jul 24, 2026
Proacta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |