Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 5.50
-0.15 (-2.65%)
At close: Apr 28, 2026
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | 407 |
| Apr 24, 2026 | 5.65 | 5.95 | 5.55 | 5.65 | 5.65 | -1.74% | 5,832 |
| Apr 23, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 1,070 |
| Apr 22, 2026 | 6.10 | 6.15 | 5.85 | 6.15 | 6.15 | -2.38% | 2,756 |
| Apr 21, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 6,259 |
| Apr 20, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 2,681 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -3.36% | 1,549 |
| Apr 16, 2026 | 5.60 | 5.95 | 5.35 | 5.95 | 5.95 | 8.18% | 3,229 |
| Apr 15, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -5.17% | 491 |
| Apr 14, 2026 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | -3.33% | 789 |
| Apr 13, 2026 | 5.90 | 6.00 | 5.65 | 6.00 | 6.00 | 2.56% | 1,231 |
| Apr 10, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | -2.50% | 850 |
| Apr 9, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 6.19% | 359 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.40 | 5.65 | 5.65 | -0.88% | 1,293 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 208 |
| Apr 2, 2026 | 6.18 | 6.18 | 5.64 | 6.00 | 6.00 | - | 1,636 |
| Apr 1, 2026 | 6.16 | 6.16 | 5.60 | 6.00 | 6.00 | -2.60% | 3,691 |
| Mar 31, 2026 | 5.74 | 6.16 | 5.74 | 6.16 | 6.16 | 7.32% | 2,035 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.60 | 5.74 | 5.74 | -8.89% | 10,893 |
| Mar 27, 2026 | 6.26 | 6.96 | 6.20 | 6.30 | 6.30 | 0.64% | 20,039 |
| Mar 26, 2026 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | -0.63% | 864 |
| Mar 25, 2026 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 2.94% | 1,183 |
| Mar 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 10 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.00 | 6.12 | 6.12 | -1.29% | 2,976 |
| Mar 20, 2026 | 6.00 | 6.26 | 5.98 | 6.20 | 6.20 | -1.90% | 7,581 |
| Mar 19, 2026 | 6.16 | 6.32 | 5.98 | 6.32 | 6.32 | 1.94% | 3,751 |
| Mar 18, 2026 | 6.20 | 6.46 | 6.00 | 6.20 | 6.20 | - | 4,795 |
| Mar 17, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 3,745 |
| Mar 16, 2026 | 6.48 | 6.48 | 6.26 | 6.40 | 6.40 | -1.23% | 296 |
| Mar 13, 2026 | 6.56 | 6.56 | 5.98 | 6.48 | 6.48 | 3.85% | 6,842 |
| Mar 12, 2026 | 6.12 | 6.44 | 6.00 | 6.24 | 6.24 | 2.30% | 14,410 |
| Mar 11, 2026 | 6.40 | 6.80 | 5.98 | 6.10 | 6.10 | -5.86% | 43,144 |
| Mar 10, 2026 | 6.30 | 6.70 | 5.96 | 6.48 | 6.48 | 2.86% | 61,525 |
| Mar 9, 2026 | 6.30 | 6.82 | 6.24 | 6.30 | 6.30 | -4.55% | 3,035 |
| Mar 6, 2026 | 6.72 | 6.96 | 6.24 | 6.60 | 6.60 | 0.30% | 6,648 |
| Mar 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.24% | 221 |
| Mar 4, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 8,030 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.62 | 6.70 | 6.70 | -4.29% | 7,127 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.98 | 7.00 | 7.00 | -2.23% | 5,657 |
| Feb 27, 2026 | 6.66 | 7.28 | 6.60 | 7.16 | 7.16 | 3.77% | 6,878 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.66 | 6.90 | 6.90 | -1.15% | 7,438 |
| Feb 25, 2026 | 6.90 | 7.30 | 6.78 | 6.98 | 6.98 | 0.58% | 7,892 |
| Feb 24, 2026 | 7.00 | 7.36 | 6.92 | 6.94 | 6.94 | -0.86% | 13,978 |
| Feb 23, 2026 | 7.08 | 7.36 | 6.82 | 7.00 | 7.00 | -1.41% | 68,783 |
| Feb 20, 2026 | 6.48 | 7.34 | 6.48 | 7.10 | 7.10 | 9.91% | 57,748 |
| Feb 19, 2026 | 6.38 | 6.46 | 6.20 | 6.46 | 6.46 | 4.87% | 2,100 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.12 | 6.16 | 6.16 | -6.67% | 6,394 |
| Feb 17, 2026 | 6.10 | 8.00 | 6.10 | 6.60 | 6.60 | 4.43% | 51,640 |
| Feb 16, 2026 | 6.16 | 6.34 | 6.08 | 6.32 | 6.32 | 2.60% | 10,944 |
| Feb 13, 2026 | 6.18 | 6.18 | 6.00 | 6.16 | 6.16 | 0.33% | 4,195 |