Platige Image S.A. (WSE:PLI)
Poland · Delayed Price · Currency is PLN 12.60
-0.55 (-4.18%)
At close: Sep 12, 2025
Platige Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.00 | 13.00 | 12.00 | 12.60 | 12.60 | -4.18% | 27 |
| Sep 11, 2025 | 12.10 | 13.15 | 12.10 | 13.15 | 13.15 | 8.68% | 590 |
| Sep 10, 2025 | 13.20 | 13.20 | 12.00 | 12.10 | 12.10 | -8.33% | 1,273 |
| Sep 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 124 |
| Sep 8, 2025 | 13.15 | 13.20 | 13.05 | 13.20 | 13.20 | 1.54% | 314 |
| Sep 5, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 205 |
| Sep 4, 2025 | 12.95 | 12.95 | 12.45 | 12.95 | 12.95 | - | 287 |
| Sep 3, 2025 | 12.95 | 12.95 | 12.65 | 12.95 | 12.95 | - | 286 |
| Sep 2, 2025 | 12.95 | 12.95 | 12.25 | 12.95 | 12.95 | -1.15% | 59 |
| Sep 1, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 0.38% | 55 |
| Aug 29, 2025 | 13.35 | 13.35 | 12.25 | 13.05 | 13.05 | -2.61% | 908 |
| Aug 28, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | -0.37% | 7 |
| Aug 27, 2025 | 13.45 | 13.45 | 12.90 | 13.45 | 13.45 | - | 156 |
| Aug 26, 2025 | 13.45 | 13.45 | 12.80 | 13.45 | 13.45 | - | 163 |
| Aug 25, 2025 | 13.45 | 13.45 | 12.80 | 13.45 | 13.45 | - | 186 |
| Aug 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 51 |
| Aug 21, 2025 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | - | 11 |
| Aug 20, 2025 | 13.45 | 13.45 | 13.10 | 13.45 | 13.45 | - | 135 |
| Aug 19, 2025 | 13.45 | 13.45 | 12.55 | 13.45 | 13.45 | - | 204 |
| Aug 18, 2025 | 13.45 | 13.45 | 12.90 | 13.45 | 13.45 | - | 369 |
| Aug 14, 2025 | 13.45 | 13.45 | 13.10 | 13.45 | 13.45 | - | 7 |
| Aug 13, 2025 | 13.45 | 13.45 | 12.50 | 13.45 | 13.45 | 0.75% | 22 |
| Aug 12, 2025 | 13.00 | 13.35 | 12.80 | 13.35 | 13.35 | 2.69% | 231 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.15 | 13.00 | 13.00 | 0.39% | 350 |
| Aug 8, 2025 | 12.80 | 12.95 | 12.50 | 12.95 | 12.95 | 1.17% | 584 |
| Aug 7, 2025 | 12.80 | 12.80 | 12.20 | 12.80 | 12.80 | - | 88 |
| Aug 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 58 |
| Aug 5, 2025 | 12.45 | 12.80 | 12.15 | 12.80 | 12.80 | 2.81% | 239 |
| Aug 4, 2025 | 12.70 | 12.70 | 12.05 | 12.45 | 12.45 | -1.97% | 53 |
| Aug 1, 2025 | 12.80 | 12.80 | 12.10 | 12.70 | 12.70 | -0.78% | 24 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 4 |
| Jul 30, 2025 | 12.80 | 12.80 | 12.00 | 12.70 | 12.70 | -0.78% | 202 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.15 | 12.80 | 12.80 | - | 185 |
| Jul 28, 2025 | 12.85 | 12.85 | 12.00 | 12.80 | 12.80 | -0.39% | 551 |
| Jul 25, 2025 | 13.05 | 13.05 | 12.00 | 12.85 | 12.85 | -1.91% | 652 |
| Jul 24, 2025 | 13.50 | 13.50 | 12.15 | 13.10 | 13.10 | -2.96% | 715 |
| Jul 23, 2025 | 13.50 | 13.50 | 12.40 | 13.50 | 13.50 | - | 478 |
| Jul 22, 2025 | 13.50 | 13.50 | 12.80 | 13.50 | 13.50 | - | 521 |
| Jul 21, 2025 | 13.00 | 13.50 | 12.70 | 13.50 | 13.50 | -0.37% | 948 |
| Jul 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 2 |
| Jul 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 11 |
| Jul 16, 2025 | 13.65 | 13.65 | 13.20 | 13.55 | 13.55 | -0.73% | 554 |
| Jul 15, 2025 | 13.65 | 13.65 | 13.15 | 13.65 | 13.65 | - | 306 |
| Jul 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.87% | 163 |
| Jul 11, 2025 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -1.83% | 105 |
| Jul 10, 2025 | 13.65 | 13.65 | 13.40 | 13.65 | 13.65 | - | 189 |
| Jul 9, 2025 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 1.87% | 21 |
| Jul 8, 2025 | 13.40 | 13.40 | 13.10 | 13.40 | 13.40 | -0.37% | 295 |
| Jul 7, 2025 | 13.65 | 13.65 | 13.05 | 13.45 | 13.45 | -5.94% | 252 |
| Jul 4, 2025 | 14.00 | 14.30 | 13.55 | 14.30 | 14.30 | 2.14% | 47 |