Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 6.04
-0.14 (-2.27%)
At close: Oct 10, 2025
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.18 | 6.22 | 6.04 | 6.04 | 6.04 | -2.27% | 5,621 |
| Oct 9, 2025 | 6.08 | 6.18 | 6.06 | 6.18 | 6.18 | 1.64% | 1,152 |
| Oct 8, 2025 | 6.06 | 6.10 | 5.94 | 6.08 | 6.08 | 1.67% | 8,195 |
| Oct 7, 2025 | 5.88 | 6.00 | 5.72 | 5.98 | 5.98 | 1.36% | 5,530 |
| Oct 6, 2025 | 6.04 | 6.04 | 5.88 | 5.90 | 5.90 | -2.64% | 7,767 |
| Oct 3, 2025 | 6.06 | 6.06 | 6.02 | 6.06 | 6.06 | - | 1,348 |
| Oct 2, 2025 | 5.98 | 6.06 | 5.92 | 6.06 | 6.06 | 2.36% | 8,174 |
| Oct 1, 2025 | 6.06 | 6.08 | 5.92 | 5.92 | 5.92 | -2.95% | 2,885 |
| Sep 30, 2025 | 5.96 | 6.10 | 5.94 | 6.10 | 6.10 | 2.35% | 22,177 |
| Sep 29, 2025 | 6.24 | 6.24 | 5.96 | 5.96 | 5.96 | -5.40% | 7,864 |
| Sep 26, 2025 | 5.98 | 6.30 | 5.70 | 6.30 | 6.30 | 5.35% | 13,470 |
| Sep 25, 2025 | 5.80 | 5.98 | 5.66 | 5.98 | 5.98 | 1.70% | 24,353 |
| Sep 24, 2025 | 5.98 | 6.00 | 5.70 | 5.88 | 5.88 | -5.16% | 23,215 |
| Sep 23, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 3,760 |
| Sep 22, 2025 | 6.20 | 6.20 | 5.92 | 6.00 | 6.00 | -5.06% | 5,603 |
| Sep 19, 2025 | 6.00 | 6.46 | 6.00 | 6.32 | 6.32 | 6.40% | 2,111 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.90 | 5.94 | 5.94 | -1.33% | 6,418 |
| Sep 17, 2025 | 6.00 | 6.26 | 6.00 | 6.02 | 6.02 | -0.66% | 9,548 |
| Sep 16, 2025 | 6.00 | 6.20 | 6.00 | 6.06 | 6.06 | - | 3,164 |
| Sep 15, 2025 | 6.10 | 6.16 | 5.90 | 6.06 | 6.06 | -0.66% | 2,634 |
| 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 |