PMPG Polskie Media SA (WSE:PGM)
Poland · Delayed Price · Currency is PLN 2.000
+0.020 (1.01%)
Sep 25, 2026, 9:00 AM CET
PMPG Polskie Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 3,031 |
| Sep 23, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | -1.96% | 1,052 |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | 7 |
| Sep 21, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 8,243 |
| Sep 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 7 |
| Sep 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 7 |
| Sep 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 53 |
| Sep 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 7 |
| Sep 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 107 |
| Sep 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 48 |
| Sep 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 7 |
| Sep 9, 2026 | 2.02 | 2.10 | 2.01 | 2.10 | 2.10 | 8.25% | 15,007 |
| Sep 8, 2026 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -3.00% | 3,752 |
| Sep 7, 2026 | 2.02 | 2.02 | 1.94 | 2.00 | 2.00 | -0.50% | 407 |
| Sep 4, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | - | 145 |
| Sep 3, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.99% | 17 |
| Sep 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 1,005 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 507 |
| Aug 31, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 19 |
| Aug 28, 2026 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | -4.90% | 5,719 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.97 | 2.04 | 2.04 | 2.00% | 40 |
| Aug 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 801 |
| Aug 25, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 3.09% | 10,737 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -0.51% | 3,871 |
| Aug 21, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.27% | 209 |
| Aug 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.28% | 1 |
| Aug 19, 2026 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -3.94% | 1,502 |
| Aug 18, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 2 |
| Aug 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 2 |
| Aug 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 2 |
| Aug 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 2 |
| Aug 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 2 |
| Aug 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | 7 |
| Aug 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | 1 |
| Aug 7, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.97% | 23 |
| Aug 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 7 |
| Aug 5, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | - | 8 |
| Aug 4, 2026 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | -0.49% | 157 |
| Aug 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01% | 5 |
| Jul 31, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 23 |
| Jul 30, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 1.00% | 75 |
| Jul 29, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 6,840 |
| Jul 28, 2026 | 2.08 | 2.19 | 1.99 | 2.10 | 2.10 | 4.48% | 23,382 |
| Jul 27, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | - | 6 |
| Jul 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 593 |
| Jul 23, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -3.37% | 2,982 |
| Jul 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 7 |
| Jul 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 7 |
| Jul 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 7 |
| Jul 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 3.48% | 1 |