Platige Image S.A. (WSE:PLI)
Poland · Delayed Price · Currency is PLN 4.630
-0.270 (-5.51%)
At close: Sep 24, 2026
Platige Image Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.24 | 4.88 | 4.24 | 4.63 | 4.63 | -5.51% | 4,414 |
| Sep 23, 2026 | 4.90 | 4.90 | 4.68 | 4.90 | 4.90 | - | 1,054 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.81 | 4.90 | 4.90 | -0.41% | 379 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 402 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | -0.40% | 84 |
| Sep 17, 2026 | 5.02 | 5.02 | 4.81 | 5.02 | 5.02 | -0.79% | 666 |
| Sep 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | 115 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | -1.92% | 690 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.06 | 5.20 | 5.20 | -1.89% | 392 |
| Sep 11, 2026 | 5.30 | 5.30 | 5.14 | 5.30 | 5.30 | - | 1,418 |
| Sep 10, 2026 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | -2.93% | 158 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.28 | 5.46 | 5.46 | -2.50% | 1,371 |
| Sep 8, 2026 | 5.74 | 5.74 | 5.40 | 5.60 | 5.60 | -2.78% | 2,115 |
| Sep 7, 2026 | 5.40 | 5.84 | 5.40 | 5.76 | 5.76 | -3.36% | 621 |
| Sep 4, 2026 | 5.98 | 6.00 | 5.36 | 5.96 | 5.96 | -0.67% | 12,184 |
| Sep 3, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 415 |
| Sep 2, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 46 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | -1.29% | 5,006 |
| Aug 31, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | 1 |
| Aug 28, 2026 | 6.02 | 6.16 | 6.00 | 6.16 | 6.16 | 1.65% | 1,003 |
| Aug 27, 2026 | 6.28 | 6.28 | 6.00 | 6.06 | 6.06 | -3.81% | 278 |
| Aug 26, 2026 | 6.30 | 6.30 | 6.02 | 6.30 | 6.30 | - | 231 |
| Aug 25, 2026 | 6.36 | 6.36 | 6.02 | 6.30 | 6.30 | -0.94% | 56 |
| Aug 24, 2026 | 6.36 | 6.36 | 6.02 | 6.36 | 6.36 | 0.95% | 24 |
| Aug 21, 2026 | 6.36 | 6.36 | 6.04 | 6.30 | 6.30 | -0.94% | 965 |
| Aug 20, 2026 | 6.20 | 6.40 | 6.14 | 6.36 | 6.36 | 2.58% | 124 |
| Aug 19, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 187 |
| Aug 18, 2026 | 6.50 | 6.50 | 6.16 | 6.50 | 6.50 | - | 373 |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | 5 |
| Aug 13, 2026 | 6.46 | 6.50 | 6.36 | 6.48 | 6.48 | -0.31% | 759 |
| Aug 12, 2026 | 6.50 | 6.50 | 6.24 | 6.50 | 6.50 | - | 302 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2 |
| Aug 10, 2026 | 6.62 | 6.62 | 6.40 | 6.50 | 6.50 | -1.22% | 113 |
| Aug 7, 2026 | 6.66 | 6.66 | 6.40 | 6.58 | 6.58 | -0.30% | 1,790 |
| Aug 6, 2026 | 6.60 | 6.60 | 6.52 | 6.60 | 6.60 | 1.54% | 105 |
| Aug 5, 2026 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | -2.69% | 81 |
| Aug 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.52% | 18 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.48 | 6.58 | 6.58 | -1.50% | 585 |
| Jul 31, 2026 | 6.68 | 6.68 | 6.60 | 6.68 | 6.68 | - | 312 |
| Jul 30, 2026 | 6.70 | 6.70 | 6.52 | 6.68 | 6.68 | -0.30% | 377 |
| Jul 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1 |
| Jul 28, 2026 | 6.70 | 6.70 | 6.54 | 6.70 | 6.70 | - | 212 |
| Jul 27, 2026 | 6.46 | 6.70 | 6.46 | 6.70 | 6.70 | 0.30% | 225 |
| Jul 24, 2026 | 6.68 | 6.68 | 6.46 | 6.68 | 6.68 | - | 176 |
| Jul 23, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 37 |
| Jul 22, 2026 | 6.70 | 6.70 | 6.44 | 6.68 | 6.68 | -0.30% | 101 |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.72% | 4 |
| Jul 20, 2026 | 6.74 | 6.74 | 6.46 | 6.46 | 6.46 | -3.00% | 214 |
| Jul 17, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | 4 |