Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 6.10
-0.04 (-0.65%)
At close: Jan 21, 2026
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.00 | 6.00 | 5.82 | 6.00 | 6.00 | 0.67% | 261 |
| Jan 22, 2026 | 6.12 | 6.12 | 5.74 | 5.96 | 5.96 | -2.30% | 2,229 |
| Jan 21, 2026 | 6.14 | 6.14 | 5.80 | 6.10 | 6.10 | -0.65% | 9,030 |
| Jan 20, 2026 | 6.12 | 6.14 | 6.02 | 6.14 | 6.14 | 1.66% | 3,248 |
| Jan 19, 2026 | 6.30 | 6.36 | 6.00 | 6.04 | 6.04 | 1.34% | 13,837 |
| Jan 16, 2026 | 6.00 | 6.50 | 5.62 | 5.96 | 5.96 | 0.34% | 63,268 |
| Jan 15, 2026 | 5.68 | 5.98 | 5.68 | 5.94 | 5.94 | 4.58% | 18,975 |
| Jan 14, 2026 | 5.38 | 5.86 | 5.24 | 5.68 | 5.68 | 5.19% | 5,479 |
| Jan 13, 2026 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 3.45% | 4,377 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.22 | 5.22 | 5.22 | -3.33% | 13,586 |
| Jan 9, 2026 | 5.36 | 5.76 | 5.10 | 5.40 | 5.40 | 0.37% | 1,685 |
| Jan 8, 2026 | 5.18 | 6.14 | 5.18 | 5.38 | 5.38 | 8.47% | 15,782 |
| Jan 7, 2026 | 5.10 | 5.10 | 4.95 | 4.96 | 4.96 | -0.80% | 1,173 |
| Jan 5, 2026 | 5.20 | 5.38 | 5.00 | 5.00 | 5.00 | -3.85% | 1,152 |
| Jan 2, 2026 | 5.06 | 5.20 | 4.82 | 5.20 | 5.20 | 0.78% | 3,018 |
| Dec 30, 2025 | 4.81 | 5.16 | 4.75 | 5.16 | 5.16 | 7.95% | 5,337 |
| Dec 29, 2025 | 4.67 | 4.80 | 4.50 | 4.78 | 4.78 | 0.63% | 5,009 |
| Dec 23, 2025 | 4.75 | 4.80 | 4.67 | 4.75 | 4.75 | -2.86% | 23,834 |
| Dec 22, 2025 | 4.97 | 4.98 | 4.68 | 4.89 | 4.89 | -1.81% | 5,395 |
| Dec 19, 2025 | 5.00 | 5.14 | 4.72 | 4.98 | 4.98 | -2.35% | 6,246 |
| Dec 18, 2025 | 4.85 | 5.18 | 4.70 | 5.10 | 5.10 | 4.51% | 12,519 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.50 | 4.88 | 4.88 | 1.04% | 2,995 |
| Dec 16, 2025 | 5.16 | 5.16 | 4.51 | 4.83 | 4.83 | -1.02% | 6,693 |
| Dec 15, 2025 | 5.22 | 5.82 | 4.88 | 4.88 | 4.88 | 2.09% | 44,834 |
| Dec 12, 2025 | 4.82 | 4.97 | 4.74 | 4.78 | 4.78 | -3.82% | 3,004 |
| Dec 11, 2025 | 4.99 | 5.00 | 4.82 | 4.97 | 4.97 | -0.20% | 3,251 |
| Dec 10, 2025 | 4.98 | 4.98 | 4.72 | 4.98 | 4.98 | 1.43% | 2,732 |
| Dec 9, 2025 | 4.87 | 5.00 | 4.60 | 4.91 | 4.91 | -2.19% | 5,332 |
| Dec 8, 2025 | 4.80 | 5.02 | 4.80 | 5.02 | 5.02 | 4.15% | 950 |
| Dec 5, 2025 | 5.10 | 5.10 | 4.80 | 4.82 | 4.82 | -5.86% | 3,800 |
| Dec 4, 2025 | 4.88 | 5.12 | 4.80 | 5.12 | 5.12 | -0.39% | 2,420 |
| Dec 3, 2025 | 5.06 | 5.14 | 4.94 | 5.14 | 5.14 | -1.15% | 1,601 |
| Dec 2, 2025 | 5.24 | 5.24 | 5.00 | 5.20 | 5.20 | -0.76% | 4,897 |
| Dec 1, 2025 | 5.28 | 5.48 | 5.02 | 5.24 | 5.24 | -0.76% | 23,168 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.02 | 5.28 | 5.28 | -4.00% | 3,302 |
| Nov 27, 2025 | 5.34 | 5.66 | 5.34 | 5.50 | 5.50 | 3.00% | 630 |
| Nov 26, 2025 | 5.00 | 5.34 | 4.95 | 5.34 | 5.34 | 6.80% | 3,382 |
| Nov 25, 2025 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | -7.41% | 15,934 |
| Nov 24, 2025 | 5.66 | 5.66 | 4.98 | 5.40 | 5.40 | -4.59% | 9,722 |
| Nov 21, 2025 | 5.74 | 5.80 | 5.30 | 5.66 | 5.66 | -2.41% | 5,070 |
| Nov 20, 2025 | 5.70 | 6.40 | 5.54 | 5.80 | 5.80 | 1.75% | 17,048 |
| Nov 19, 2025 | 5.22 | 6.24 | 5.22 | 5.70 | 5.70 | 9.62% | 17,972 |
| Nov 18, 2025 | 5.68 | 5.68 | 4.73 | 5.20 | 5.20 | -10.34% | 28,056 |
| Nov 17, 2025 | 6.22 | 6.22 | 5.64 | 5.80 | 5.80 | -3.33% | 3,922 |
| Nov 14, 2025 | 6.10 | 6.26 | 5.90 | 6.00 | 6.00 | -0.33% | 4,917 |
| Nov 13, 2025 | 6.16 | 6.46 | 6.00 | 6.02 | 6.02 | -1.31% | 11,721 |
| Nov 12, 2025 | 6.30 | 6.30 | 5.80 | 6.10 | 6.10 | -3.79% | 2,741 |
| Nov 10, 2025 | 6.00 | 6.70 | 6.00 | 6.34 | 6.34 | 2.59% | 15,067 |
| Nov 7, 2025 | 6.00 | 6.18 | 5.88 | 6.18 | 6.18 | 5.46% | 11,383 |
| Nov 6, 2025 | 5.94 | 6.10 | 5.80 | 5.86 | 5.86 | -1.35% | 2,612 |