Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 6.10
+0.32 (5.54%)
At close: Sep 12, 2025
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.78 | 6.28 | 5.66 | 6.10 | 6.10 | 5.54% | 39,861 |
| Sep 11, 2025 | 6.26 | 6.40 | 5.60 | 5.78 | 5.78 | -6.77% | 44,354 |
| Sep 10, 2025 | 6.68 | 6.92 | 5.40 | 6.20 | 6.20 | -10.40% | 16,978 |
| Sep 9, 2025 | 7.00 | 7.00 | 6.64 | 6.92 | 6.92 | -1.14% | 876 |
| Sep 8, 2025 | 7.10 | 7.10 | 6.54 | 7.00 | 7.00 | -2.78% | 2,611 |
| Sep 5, 2025 | 7.00 | 7.20 | 6.70 | 7.20 | 7.20 | 4.65% | 13,410 |
| Sep 4, 2025 | 7.08 | 7.08 | 6.88 | 6.88 | 6.88 | -3.91% | 1,560 |
| Sep 3, 2025 | 7.00 | 7.56 | 6.62 | 7.16 | 7.16 | 7.83% | 17,157 |
| Sep 2, 2025 | 7.20 | 7.48 | 6.64 | 6.64 | 6.64 | -7.52% | 12,074 |
| Sep 1, 2025 | 6.00 | 7.20 | 6.00 | 7.18 | 7.18 | 21.28% | 25,087 |
| Aug 29, 2025 | 5.88 | 6.10 | 5.80 | 5.92 | 5.92 | 1.02% | 2,416 |
| Aug 28, 2025 | 5.60 | 5.90 | 5.56 | 5.86 | 5.86 | -2.01% | 6,334 |
| Aug 27, 2025 | 5.82 | 5.98 | 5.50 | 5.98 | 5.98 | -2.29% | 2,246 |
| Aug 26, 2025 | 6.10 | 6.16 | 5.76 | 6.12 | 6.12 | 0.66% | 4,081 |
| Aug 25, 2025 | 6.50 | 6.50 | 5.66 | 6.08 | 6.08 | 3.75% | 13,839 |
| Aug 22, 2025 | 5.70 | 6.10 | 5.68 | 5.86 | 5.86 | 4.27% | 32,409 |
| Aug 21, 2025 | 5.50 | 5.64 | 5.48 | 5.62 | 5.62 | 2.18% | 5,963 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.24 | 5.50 | 5.50 | - | 4,771 |
| Aug 19, 2025 | 5.58 | 5.60 | 5.20 | 5.50 | 5.50 | -3.51% | 19,831 |
| Aug 18, 2025 | 5.64 | 5.70 | 5.44 | 5.70 | 5.70 | 1.79% | 13,038 |
| Aug 14, 2025 | 5.66 | 5.66 | 5.38 | 5.60 | 5.60 | -1.06% | 1,618 |
| Aug 13, 2025 | 5.54 | 5.66 | 5.52 | 5.66 | 5.66 | 0.71% | 11,732 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.42 | 5.62 | 5.62 | -3.10% | 4,273 |
| Aug 11, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 3.94% | 9,652 |
| Aug 8, 2025 | 5.20 | 5.58 | 5.02 | 5.58 | 5.58 | 7.31% | 11,146 |
| Aug 7, 2025 | 5.66 | 5.82 | 4.83 | 5.20 | 5.20 | -10.34% | 58,496 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.60 | 5.80 | 5.80 | -4.92% | 17,073 |
| Aug 5, 2025 | 6.40 | 6.40 | 6.04 | 6.10 | 6.10 | -4.69% | 7,818 |
| Aug 4, 2025 | 6.10 | 6.54 | 6.10 | 6.40 | 6.40 | 10.34% | 2,784 |
| Aug 1, 2025 | 6.20 | 6.38 | 5.70 | 5.80 | 5.80 | -6.15% | 21,142 |
| Jul 31, 2025 | 6.32 | 6.66 | 6.18 | 6.18 | 6.18 | -2.22% | 11,424 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.20 | 6.32 | 6.32 | -4.24% | 7,772 |
| Jul 29, 2025 | 6.36 | 6.74 | 6.28 | 6.60 | 6.60 | 1.54% | 2,569 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.40 | 6.50 | 6.50 | -6.88% | 6,447 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 336 |
| Jul 24, 2025 | 7.30 | 7.30 | 6.74 | 7.00 | 7.00 | -0.85% | 5,984 |
| Jul 23, 2025 | 7.00 | 7.24 | 6.80 | 7.06 | 7.06 | 10.66% | 28,325 |
| Jul 22, 2025 | 6.14 | 6.84 | 5.70 | 6.38 | 6.38 | 2.90% | 55,736 |
| Jul 21, 2025 | 6.46 | 6.48 | 6.20 | 6.20 | 6.20 | -6.63% | 26,890 |
| Jul 18, 2025 | 6.98 | 6.98 | 6.46 | 6.64 | 6.64 | -4.87% | 20,085 |
| Jul 17, 2025 | 7.34 | 7.34 | 6.54 | 6.98 | 6.98 | -3.86% | 53,365 |
| Jul 16, 2025 | 6.90 | 7.46 | 6.74 | 7.26 | 7.26 | 6.76% | 70,454 |
| Jul 15, 2025 | 7.46 | 7.46 | 6.50 | 6.80 | 6.80 | -8.85% | 24,572 |
| Jul 14, 2025 | 7.74 | 7.76 | 6.60 | 7.46 | 7.46 | -3.87% | 33,634 |
| Jul 11, 2025 | 7.70 | 7.90 | 6.68 | 7.76 | 7.76 | - | 21,501 |
| Jul 10, 2025 | 6.70 | 8.68 | 6.40 | 7.76 | 7.76 | 7.78% | 143,289 |
| Jul 9, 2025 | 7.82 | 7.92 | 7.02 | 7.20 | 7.20 | -6.01% | 50,289 |
| Jul 8, 2025 | 7.30 | 8.20 | 6.94 | 7.66 | 7.66 | 5.51% | 112,477 |
| Jul 7, 2025 | 6.00 | 7.40 | 5.76 | 7.26 | 7.26 | 24.32% | 127,719 |
| Jul 4, 2025 | 5.62 | 6.00 | 5.20 | 5.84 | 5.84 | 1.39% | 53,569 |