Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 4.780
-0.190 (-3.82%)
At close: Dec 12, 2025
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 6.10 | 6.10 | 5.60 | 5.94 | 5.94 | 4.95% | 4,363 |
| Nov 4, 2025 | 6.72 | 6.72 | 5.66 | 5.66 | 5.66 | -15.77% | 19,137 |
| Nov 3, 2025 | 5.56 | 7.00 | 5.52 | 6.72 | 6.72 | 21.74% | 35,022 |
| Oct 31, 2025 | 5.78 | 5.78 | 5.52 | 5.52 | 5.52 | -8.31% | 7,602 |
| Oct 30, 2025 | 6.20 | 6.20 | 5.76 | 6.02 | 6.02 | -1.31% | 7,556 |
| Oct 29, 2025 | 5.90 | 6.10 | 5.82 | 6.10 | 6.10 | 3.39% | 10,712 |
| Oct 28, 2025 | 6.00 | 6.22 | 5.90 | 5.90 | 5.90 | -1.67% | 7,735 |
| Oct 27, 2025 | 6.20 | 6.30 | 5.98 | 6.00 | 6.00 | -2.28% | 4,711 |
| Oct 24, 2025 | 6.88 | 6.90 | 6.06 | 6.14 | 6.14 | -9.71% | 31,593 |
| Oct 23, 2025 | 7.16 | 7.16 | 6.46 | 6.80 | 6.80 | -2.86% | 33,120 |
| Oct 22, 2025 | 8.02 | 8.10 | 6.88 | 7.00 | 7.00 | 4.48% | 132,479 |
| Oct 21, 2025 | 6.26 | 6.70 | 6.26 | 6.70 | 6.70 | 7.03% | 16,260 |
| Oct 20, 2025 | 6.30 | 6.66 | 6.16 | 6.26 | 6.26 | 2.96% | 21,519 |
| Oct 17, 2025 | 6.10 | 6.30 | 6.02 | 6.08 | 6.08 | -0.33% | 8,356 |
| Oct 16, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.99% | 2,400 |
| Oct 15, 2025 | 5.90 | 6.04 | 5.88 | 6.04 | 6.04 | 2.37% | 1,214 |
| Oct 14, 2025 | 6.06 | 6.06 | 5.88 | 5.90 | 5.90 | -1.67% | 17,675 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | 28 |
| 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 |