Polska Grupa Hutnicza S.A. (WSE:PGH)
Poland · Delayed Price · Currency is PLN 5.24
+0.94 (21.86%)
At close: Sep 4, 2026
Polska Grupa Hutnicza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.30 | 5.24 | 4.25 | 5.24 | 5.24 | 21.86% | 279,403 |
| Sep 3, 2026 | 4.36 | 4.49 | 4.21 | 4.30 | 4.30 | - | 130,337 |
| Sep 2, 2026 | 4.25 | 4.48 | 3.95 | 4.30 | 4.30 | 2.63% | 235,308 |
| Sep 1, 2026 | 4.05 | 4.58 | 3.93 | 4.19 | 4.19 | 3.97% | 260,851 |
| Aug 31, 2026 | 3.79 | 4.07 | 3.73 | 4.03 | 4.03 | 6.33% | 64,980 |
| Aug 28, 2026 | 3.75 | 3.80 | 3.67 | 3.79 | 3.79 | 1.07% | 34,945 |
| Aug 27, 2026 | 3.79 | 3.79 | 3.62 | 3.75 | 3.75 | 0.81% | 30,963 |
| Aug 26, 2026 | 3.67 | 3.80 | 3.64 | 3.72 | 3.72 | 1.64% | 14,549 |
| Aug 25, 2026 | 3.79 | 3.87 | 3.63 | 3.66 | 3.66 | 2.52% | 28,147 |
| Aug 24, 2026 | 3.78 | 3.85 | 3.55 | 3.57 | 3.57 | -2.19% | 26,987 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.64 | 3.65 | 3.65 | -3.18% | 44,253 |
| Aug 20, 2026 | 3.79 | 3.89 | 3.77 | 3.77 | 3.77 | 0.53% | 33,090 |
| Aug 19, 2026 | 3.84 | 3.84 | 3.73 | 3.75 | 3.75 | -1.32% | 26,636 |
| Aug 18, 2026 | 3.81 | 3.85 | 3.69 | 3.80 | 3.80 | 2.98% | 32,527 |
| Aug 17, 2026 | 3.68 | 3.74 | 3.47 | 3.69 | 3.69 | 6.34% | 65,327 |
| Aug 14, 2026 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 1.76% | 23,242 |
| Aug 13, 2026 | 3.45 | 3.46 | 3.30 | 3.41 | 3.41 | -1.16% | 54,031 |
| Aug 12, 2026 | 3.54 | 3.61 | 3.37 | 3.45 | 3.45 | 0.29% | 39,617 |
| Aug 11, 2026 | 3.50 | 3.54 | 3.35 | 3.44 | 3.44 | -4.44% | 73,807 |
| Aug 10, 2026 | 3.56 | 3.74 | 3.45 | 3.60 | 3.60 | - | 32,473 |
| Aug 7, 2026 | 3.76 | 3.77 | 3.34 | 3.60 | 3.60 | -3.49% | 115,357 |
| Aug 6, 2026 | 3.84 | 3.89 | 3.65 | 3.73 | 3.73 | 2.47% | 49,762 |
| Aug 5, 2026 | 3.60 | 3.72 | 3.44 | 3.64 | 3.64 | 2.54% | 87,002 |
| Aug 4, 2026 | 3.99 | 4.20 | 3.53 | 3.55 | 3.55 | -2.20% | 275,044 |
| Aug 3, 2026 | 3.76 | 3.76 | 3.53 | 3.63 | 3.63 | -3.46% | 40,757 |
| Jul 31, 2026 | 3.81 | 3.97 | 3.67 | 3.76 | 3.76 | -1.31% | 34,554 |
| Jul 30, 2026 | 3.75 | 3.98 | 3.68 | 3.81 | 3.81 | 3.81% | 30,067 |
| Jul 29, 2026 | 3.88 | 3.98 | 3.67 | 3.67 | 3.67 | -7.56% | 41,667 |
| Jul 28, 2026 | 3.92 | 4.08 | 3.78 | 3.97 | 3.97 | -0.50% | 63,158 |
| Jul 27, 2026 | 3.62 | 4.19 | 3.62 | 3.99 | 3.99 | 9.32% | 129,533 |
| Jul 24, 2026 | 3.75 | 3.86 | 3.56 | 3.65 | 3.65 | -3.44% | 48,662 |
| Jul 23, 2026 | 4.01 | 4.16 | 3.65 | 3.78 | 3.78 | -5.74% | 124,810 |
| Jul 22, 2026 | 4.12 | 4.32 | 3.92 | 4.01 | 4.01 | - | 160,670 |
| Jul 21, 2026 | 3.51 | 4.37 | 3.40 | 4.01 | 4.01 | 14.25% | 516,689 |
| Jul 7, 2026 | 3.80 | 3.94 | 3.40 | 3.51 | 3.51 | -5.90% | 165,916 |
| Jul 6, 2026 | 3.39 | 4.06 | 3.37 | 3.73 | 3.73 | 12.01% | 258,770 |
| Jul 3, 2026 | 3.68 | 3.68 | 3.26 | 3.33 | 3.33 | -9.76% | 198,691 |
| Jul 2, 2026 | 4.12 | 4.14 | 3.52 | 3.69 | 3.69 | -8.21% | 145,931 |
| Jul 1, 2026 | 3.99 | 4.38 | 3.80 | 4.02 | 4.02 | -0.99% | 186,975 |
| Jun 30, 2026 | 4.44 | 4.50 | 3.81 | 4.06 | 4.06 | -4.25% | 253,992 |
| Jun 29, 2026 | 4.54 | 4.94 | 4.20 | 4.24 | 4.24 | -6.61% | 442,061 |
| Jun 26, 2026 | 3.24 | 4.60 | 3.24 | 4.54 | 4.54 | 39.69% | 662,543 |
| Jun 25, 2026 | 3.20 | 3.29 | 3.08 | 3.25 | 3.25 | 1.56% | 33,503 |
| Jun 24, 2026 | 3.41 | 3.41 | 3.20 | 3.20 | 3.20 | -5.88% | 90,119 |
| Jun 23, 2026 | 3.39 | 3.43 | 3.30 | 3.40 | 3.40 | - | 30,039 |
| Jun 22, 2026 | 3.34 | 3.48 | 3.21 | 3.40 | 3.40 | 1.80% | 87,957 |
| Jun 19, 2026 | 3.16 | 3.48 | 3.05 | 3.34 | 3.34 | 5.70% | 214,535 |
| Jun 18, 2026 | 3.22 | 3.50 | 3.07 | 3.16 | 3.16 | -1.25% | 166,539 |
| Jun 17, 2026 | 3.10 | 3.48 | 2.82 | 3.20 | 3.20 | 3.56% | 452,748 |
| Jun 16, 2026 | 2.74 | 3.23 | 2.70 | 3.09 | 3.09 | 23.60% | 904,422 |