Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 4.780
-0.020 (-0.42%)
At close: Jul 23, 2026
Proguns Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.60 | 4.76 | 4.56 | 4.76 | 4.76 | -0.42% | 4,769 |
| Jul 23, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 55 |
| Jul 22, 2026 | 4.78 | 4.94 | 4.76 | 4.80 | 4.80 | - | 441 |
| Jul 21, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 5.26% | 200 |
| Jul 20, 2026 | 4.82 | 4.82 | 4.56 | 4.56 | 4.56 | -5.39% | 325 |
| Jul 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 44 |
| Jul 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 3 |
| Jul 15, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 2.13% | 261 |
| Jul 14, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -1.26% | 400 |
| Jul 13, 2026 | 4.64 | 4.76 | 4.32 | 4.76 | 4.76 | - | 4,860 |
| Jul 10, 2026 | 4.72 | 4.88 | 4.60 | 4.76 | 4.76 | -0.83% | 19,038 |
| Jul 9, 2026 | 5.10 | 5.10 | 4.60 | 4.80 | 4.80 | -5.88% | 8,158 |
| Jul 8, 2026 | 5.30 | 6.05 | 4.84 | 5.10 | 5.10 | 3.66% | 48,088 |
| Jul 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3 |
| Jul 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3 |
| Jul 3, 2026 | 4.66 | 4.92 | 4.66 | 4.92 | 4.92 | 4.68% | 373 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | 2,347 |
| Jul 1, 2026 | 4.90 | 4.90 | 4.00 | 4.78 | 4.78 | -2.45% | 6,133 |
| Jun 30, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.00% | 1,110 |
| Jun 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 2 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 34 |
| Jun 24, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 52 |
| Jun 23, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -3.85% | 400 |
| Jun 22, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 90 |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 302 |
| Jun 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 10 |
| Jun 16, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 1,007 |
| Jun 15, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 633 |
| Jun 12, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 3.96% | 5,470 |
| Jun 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | 10 |
| Jun 10, 2026 | 5.30 | 5.30 | 5.00 | 5.25 | 5.25 | -1.87% | 3,314 |
| Jun 8, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 8,445 |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 10 |
| Jun 3, 2026 | 4.98 | 5.30 | 4.76 | 5.30 | 5.30 | 7.72% | 3,233 |
| Jun 2, 2026 | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | -4.47% | 118 |
| Jun 1, 2026 | 5.05 | 5.15 | 4.86 | 5.15 | 5.15 | -2.83% | 1,527 |
| May 28, 2026 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | - | 516 |
| May 27, 2026 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | -2.75% | 655 |
| May 26, 2026 | 5.30 | 6.10 | 4.84 | 5.45 | 5.45 | 2.83% | 40,491 |
| May 25, 2026 | 5.30 | 5.30 | 4.90 | 5.30 | 5.30 | -1.85% | 2,850 |
| May 22, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | -0.92% | 6,597 |
| May 21, 2026 | 5.55 | 5.65 | 5.20 | 5.45 | 5.45 | -1.80% | 341 |
| May 20, 2026 | 5.45 | 5.55 | 5.10 | 5.55 | 5.55 | 1.83% | 2,150 |
| May 19, 2026 | 5.15 | 5.45 | 5.10 | 5.45 | 5.45 | 1.87% | 1,170 |
| May 18, 2026 | 5.65 | 5.65 | 5.15 | 5.35 | 5.35 | -1.83% | 2,435 |
| May 15, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 405 |
| May 14, 2026 | 5.75 | 5.95 | 5.45 | 5.55 | 5.55 | -4.31% | 2,874 |
| May 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 52 |
| May 12, 2026 | 5.75 | 5.85 | 5.50 | 5.85 | 5.85 | 3.54% | 900 |