Platige Image S.A. (WSE:PLI)
Poland · Delayed Price · Currency is PLN 9.98
-0.02 (-0.20%)
At close: Dec 5, 2025
Platige Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 10.00 | 9.76 | 9.98 | 9.98 | -0.20% | 210 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.68 | 10.00 | 10.00 | - | 26 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.66 | 10.00 | 10.00 | 2.46% | 108 |
| Dec 2, 2025 | 10.10 | 10.10 | 9.64 | 9.76 | 9.76 | -3.37% | 3,594 |
| Dec 1, 2025 | 9.64 | 10.35 | 9.64 | 10.10 | 10.10 | -2.42% | 1,730 |
| Nov 28, 2025 | 10.35 | 10.35 | 9.62 | 10.35 | 10.35 | 1.97% | 3,551 |
| Nov 27, 2025 | 10.30 | 10.30 | 9.60 | 10.15 | 10.15 | -1.46% | 2,879 |
| Nov 26, 2025 | 10.30 | 10.35 | 9.80 | 10.30 | 10.30 | -0.48% | 1,682 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 1.47% | 582 |
| Nov 24, 2025 | 9.98 | 10.35 | 9.98 | 10.20 | 10.20 | 2.20% | 1,006 |
| Nov 21, 2025 | 10.35 | 10.35 | 9.86 | 9.98 | 9.98 | -3.57% | 350 |
| Nov 20, 2025 | 10.20 | 10.35 | 9.88 | 10.35 | 10.35 | 1.47% | 2,840 |
| Nov 19, 2025 | 10.85 | 10.85 | 9.62 | 10.20 | 10.20 | -0.97% | 5,037 |
| Nov 18, 2025 | 10.95 | 10.95 | 10.30 | 10.30 | 10.30 | -6.36% | 3,805 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.55 | 11.00 | 11.00 | - | 10 |
| Nov 14, 2025 | 11.45 | 11.45 | 10.60 | 11.00 | 11.00 | -2.22% | 2,292 |
| Nov 13, 2025 | 11.40 | 11.80 | 10.90 | 11.25 | 11.25 | - | 5,400 |
| Nov 12, 2025 | 11.40 | 12.90 | 11.00 | 11.25 | 11.25 | 6.13% | 10,785 |
| Nov 10, 2025 | 10.50 | 10.95 | 10.50 | 10.60 | 10.60 | -3.20% | 68 |
| Nov 7, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | 6.31% | 734 |
| Nov 6, 2025 | 10.50 | 11.00 | 10.30 | 10.30 | 10.30 | -1.90% | 2,438 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 487 |
| Nov 4, 2025 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | 3.77% | 1,111 |
| Nov 3, 2025 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -4.50% | 386 |
| Oct 31, 2025 | 11.10 | 11.10 | 10.55 | 11.10 | 11.10 | - | 1,027 |
| Oct 30, 2025 | 11.00 | 11.10 | 10.65 | 11.10 | 11.10 | 0.91% | 1,836 |
| Oct 29, 2025 | 10.70 | 11.00 | 10.35 | 11.00 | 11.00 | 2.80% | 2,105 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 244 |
| Oct 27, 2025 | 10.80 | 10.80 | 10.15 | 10.70 | 10.70 | -0.93% | 1,781 |
| Oct 24, 2025 | 10.80 | 10.80 | 10.45 | 10.80 | 10.80 | - | 73 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | 277 |
| Oct 22, 2025 | 10.95 | 10.95 | 10.35 | 10.90 | 10.90 | -0.46% | 1,060 |
| Oct 21, 2025 | 10.95 | 10.95 | 10.50 | 10.95 | 10.95 | - | 689 |
| Oct 20, 2025 | 10.60 | 10.95 | 10.50 | 10.95 | 10.95 | - | 1,653 |
| Oct 17, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | -0.45% | 1,906 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 252 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.05 | 11.20 | 11.20 | -0.88% | 106 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.05 | 11.30 | 11.30 | -1.74% | 384 |
| Oct 13, 2025 | 11.20 | 11.50 | 10.75 | 11.50 | 11.50 | 2.68% | 1,444 |
| Oct 10, 2025 | 11.25 | 11.35 | 11.00 | 11.20 | 11.20 | -1.32% | 1,600 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.20 | 11.35 | 11.35 | -1.30% | 73 |
| Oct 8, 2025 | 11.45 | 11.50 | 11.15 | 11.50 | 11.50 | - | 196 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | - | 259 |
| Oct 6, 2025 | 11.75 | 11.75 | 11.30 | 11.50 | 11.50 | -2.13% | 165 |
| Oct 3, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 305 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.25 | 12.00 | 12.00 | - | 726 |
| Oct 1, 2025 | 12.35 | 12.35 | 11.80 | 12.00 | 12.00 | -2.83% | 12 |
| Sep 30, 2025 | 12.40 | 12.40 | 11.50 | 12.35 | 12.35 | -0.40% | 933 |
| Sep 29, 2025 | 11.15 | 12.40 | 10.90 | 12.40 | 12.40 | 5.98% | 2,101 |
| Sep 26, 2025 | 10.95 | 11.95 | 10.95 | 11.70 | 11.70 | 6.85% | 456 |