Proguns Group S.A. (WSE:PGG)
Poland · Delayed Price · Currency is PLN 4.740
-0.120 (-2.47%)
At close: Sep 24, 2026
Proguns Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.86 | 5.05 | 4.82 | 4.82 | 4.82 | -4.55% | 1,266 |
| Aug 24, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 170 |
| Aug 21, 2026 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 3,018 |
| Aug 20, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 2.51% | 208 |
| Aug 19, 2026 | 5.15 | 5.30 | 4.78 | 4.78 | 4.78 | -7.18% | 4,905 |
| Aug 18, 2026 | 4.96 | 5.25 | 4.94 | 5.15 | 5.15 | 3.83% | 4,518 |
| Aug 17, 2026 | 4.70 | 5.00 | 4.62 | 4.96 | 4.96 | -0.80% | 2,570 |
| Aug 14, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 220 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -10.68% | 140 |
| Aug 12, 2026 | 5.00 | 5.15 | 4.92 | 5.15 | 5.15 | 3.00% | 2,010 |
| Aug 11, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 2.88% | 1,770 |
| Aug 10, 2026 | 4.48 | 4.86 | 4.48 | 4.86 | 4.86 | 3.40% | 317 |
| Aug 7, 2026 | 4.50 | 4.86 | 4.50 | 4.70 | 4.70 | 4.44% | 568 |
| Aug 6, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.75% | 220 |
| Aug 5, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | 1.33% | 2,220 |
| Aug 4, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -4.24% | 500 |
| Aug 3, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 337 |
| Jul 31, 2026 | 4.50 | 4.64 | 4.30 | 4.64 | 4.64 | 3.57% | 1,155 |
| Jul 30, 2026 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | 0.45% | 43 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 543 |
| Jul 28, 2026 | 4.82 | 4.82 | 4.50 | 4.50 | 4.50 | -6.64% | 1,239 |
| Jul 27, 2026 | 4.60 | 4.82 | 4.60 | 4.82 | 4.82 | 1.26% | 1,976 |
| 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 |