Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 4.280
-0.080 (-1.83%)
Last updated: Nov 3, 2026, 9:35 AM CET
Proguns Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -1.83% | 590 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -3.11% | 303 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Oct 29, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 3,488 |
| Oct 28, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | - | 1,050 |
| Oct 27, 2026 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | 0.45% | 3,842 |
| Oct 26, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 53 |
| Oct 23, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -3.04% | 1,450 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 103 |
| Oct 21, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 2.62% | 345 |
| Oct 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 50 |
| Oct 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 50 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -1.30% | 1,325 |
| Oct 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 53,031 |
| Oct 14, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 1,053 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 300 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 222 |
| Oct 9, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 54 |
| Oct 8, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -2.88% | 130 |
| Oct 7, 2026 | 4.72 | 4.88 | 4.70 | 4.86 | 4.86 | 2.97% | 5,650 |
| Oct 6, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | 4.89% | 104 |
| Oct 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 126 |
| Oct 2, 2026 | 4.68 | 4.70 | 4.52 | 4.70 | 4.70 | 0.43% | 3,092 |
| Oct 1, 2026 | 4.54 | 4.68 | 4.52 | 4.68 | 4.68 | -0.43% | 3,648 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 3 |
| Sep 29, 2026 | 4.58 | 4.66 | 4.52 | 4.66 | 4.66 | 1.75% | 376 |
| Sep 28, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -3.38% | 73 |
| Sep 25, 2026 | 4.74 | 4.74 | 4.60 | 4.74 | 4.74 | - | 214 |
| Sep 24, 2026 | 4.86 | 4.88 | 4.20 | 4.74 | 4.74 | -2.47% | 77,652 |
| Sep 23, 2026 | 4.22 | 4.98 | 4.16 | 4.86 | 4.86 | 11.47% | 4,743 |
| Sep 22, 2026 | 4.10 | 4.36 | 4.08 | 4.36 | 4.36 | 3.81% | 2,131 |
| Sep 21, 2026 | 4.52 | 4.52 | 4.10 | 4.20 | 4.20 | -8.70% | 8,601 |
| Sep 18, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | 2.22% | 1,252 |
| Sep 17, 2026 | 4.36 | 4.84 | 4.30 | 4.50 | 4.50 | 2.27% | 3,797 |
| Sep 16, 2026 | 4.50 | 4.56 | 4.40 | 4.40 | 4.40 | -2.22% | 7,949 |
| Sep 15, 2026 | 4.88 | 4.88 | 4.50 | 4.50 | 4.50 | -4.26% | 3,629 |
| Sep 14, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | 0.86% | 1,491 |
| Sep 11, 2026 | 4.80 | 4.84 | 4.66 | 4.66 | 4.66 | -4.51% | 298 |
| Sep 10, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 3.39% | 1,467 |
| Sep 9, 2026 | 5.00 | 5.25 | 4.72 | 4.72 | 4.72 | -5.22% | 19,396 |
| Sep 8, 2026 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | - | 1,197 |
| Sep 7, 2026 | 4.72 | 4.98 | 4.72 | 4.98 | 4.98 | 7.79% | 2,539 |
| Sep 4, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 2.67% | 2,616 |
| Sep 3, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.75% | 2,661 |
| Sep 2, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -3.78% | 1,250 |
| Sep 1, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | - | 151 |
| Aug 31, 2026 | 4.50 | 4.92 | 4.50 | 4.76 | 4.76 | 5.78% | 492 |
| Aug 28, 2026 | 4.76 | 4.78 | 4.50 | 4.50 | 4.50 | -5.46% | 4,392 |
| Aug 27, 2026 | 4.84 | 4.96 | 4.76 | 4.76 | 4.76 | -4.42% | 7,533 |
| Aug 26, 2026 | 4.98 | 5.00 | 4.78 | 4.98 | 4.98 | 3.32% | 636 |