Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 5.66
-0.14 (-2.41%)
At close: Nov 21, 2025
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |