Platige Image S.A. (WSE:PLI)
Poland · Delayed Price · Currency is PLN 5.00
-0.92 (-15.54%)
At close: May 18, 2026
Platige Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.74 | 5.10 | 4.00 | 5.00 | 5.00 | -15.54% | 9,588 |
| May 15, 2026 | 5.92 | 5.92 | 5.50 | 5.92 | 5.92 | 0.34% | 616 |
| May 14, 2026 | 5.92 | 5.92 | 5.52 | 5.90 | 5.90 | - | 1,259 |
| May 13, 2026 | 5.92 | 5.92 | 5.50 | 5.90 | 5.90 | -0.34% | 864 |
| May 12, 2026 | 5.92 | 5.94 | 5.78 | 5.92 | 5.92 | 0.34% | 629 |
| May 11, 2026 | 5.84 | 5.92 | 5.62 | 5.90 | 5.90 | 1.03% | 1,557 |
| May 8, 2026 | 5.52 | 5.84 | 5.52 | 5.84 | 5.84 | 5.80% | 2,759 |
| May 7, 2026 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | -1.78% | 663 |
| May 6, 2026 | 5.62 | 5.62 | 5.50 | 5.62 | 5.62 | - | 746 |
| May 5, 2026 | 5.42 | 5.62 | 5.26 | 5.62 | 5.62 | 1.81% | 2,254 |
| May 4, 2026 | 5.62 | 5.62 | 5.34 | 5.52 | 5.52 | -1.78% | 363 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.20 | 5.62 | 5.62 | 0.36% | 1,890 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.30 | 5.60 | 5.60 | -4.44% | 1,605 |
| Apr 28, 2026 | 5.90 | 5.90 | 5.50 | 5.86 | 5.86 | -0.68% | 461 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.50 | 5.90 | 5.90 | -0.67% | 578 |
| Apr 24, 2026 | 5.62 | 5.96 | 5.20 | 5.94 | 5.94 | 8.00% | 3,658 |
| Apr 23, 2026 | 5.24 | 5.50 | 5.22 | 5.50 | 5.50 | 5.36% | 2,923 |
| Apr 22, 2026 | 5.20 | 5.24 | 5.08 | 5.22 | 5.22 | 0.38% | 1,050 |
| Apr 21, 2026 | 5.04 | 5.20 | 5.04 | 5.20 | 5.20 | -0.76% | 764 |
| Apr 20, 2026 | 5.14 | 5.26 | 5.06 | 5.24 | 5.24 | -0.38% | 3,803 |
| Apr 17, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 0.77% | 1,303 |
| Apr 16, 2026 | 5.16 | 5.22 | 5.10 | 5.22 | 5.22 | 1.16% | 2,868 |
| Apr 15, 2026 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | - | 502 |
| Apr 14, 2026 | 5.16 | 5.16 | 5.00 | 5.16 | 5.16 | 0.39% | 1,731 |
| Apr 13, 2026 | 5.20 | 5.22 | 5.08 | 5.14 | 5.14 | -1.15% | 2,223 |
| Apr 10, 2026 | 5.62 | 5.62 | 5.16 | 5.20 | 5.20 | -7.47% | 7,550 |
| Apr 9, 2026 | 5.54 | 5.62 | 5.34 | 5.62 | 5.62 | 1.44% | 19,518 |
| Apr 8, 2026 | 5.62 | 5.62 | 5.24 | 5.54 | 5.54 | -1.07% | 742 |
| Apr 7, 2026 | 5.56 | 5.60 | 5.14 | 5.60 | 5.60 | 1.82% | 3,004 |
| Apr 2, 2026 | 5.62 | 5.62 | 4.93 | 5.50 | 5.50 | 0.73% | 4,881 |
| Apr 1, 2026 | 5.16 | 5.46 | 5.16 | 5.46 | 5.46 | 1.11% | 2,304 |
| Mar 31, 2026 | 5.48 | 5.48 | 5.04 | 5.40 | 5.40 | 1.12% | 1,169 |
| Mar 30, 2026 | 5.62 | 5.62 | 5.32 | 5.34 | 5.34 | -3.61% | 783 |
| Mar 27, 2026 | 5.34 | 5.62 | 5.34 | 5.54 | 5.54 | -1.42% | 436 |
| Mar 26, 2026 | 5.62 | 5.66 | 5.32 | 5.62 | 5.62 | -0.71% | 1,143 |
| Mar 25, 2026 | 5.78 | 5.78 | 5.46 | 5.66 | 5.66 | -2.08% | 1,720 |
| Mar 24, 2026 | 5.64 | 5.90 | 5.60 | 5.78 | 5.78 | 2.48% | 859 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.50 | 5.64 | 5.64 | -5.05% | 2,902 |
| Mar 20, 2026 | 6.20 | 6.44 | 5.50 | 5.94 | 5.94 | -20.38% | 13,699 |
| Mar 19, 2026 | 7.46 | 7.46 | 6.76 | 7.46 | 7.46 | 2.75% | 162 |
| Mar 18, 2026 | 7.18 | 7.30 | 6.50 | 7.26 | 7.26 | 3.71% | 10,058 |
| Mar 17, 2026 | 7.00 | 7.62 | 6.66 | 7.00 | 7.00 | - | 3,270 |
| Mar 16, 2026 | 6.50 | 7.00 | 6.24 | 7.00 | 7.00 | 7.03% | 2,591 |
| Mar 13, 2026 | 6.54 | 6.54 | 6.20 | 6.54 | 6.54 | 2.19% | 1,634 |
| Mar 12, 2026 | 6.70 | 6.70 | 6.26 | 6.40 | 6.40 | -4.48% | 6,216 |
| Mar 11, 2026 | 6.72 | 6.90 | 6.38 | 6.70 | 6.70 | -0.30% | 4,563 |
| Mar 10, 2026 | 7.00 | 7.00 | 6.64 | 6.72 | 6.72 | -4.00% | 1,058 |
| Mar 9, 2026 | 7.20 | 7.20 | 6.82 | 7.00 | 7.00 | -1.41% | 659 |
| Mar 6, 2026 | 7.62 | 7.62 | 6.90 | 7.10 | 7.10 | -6.82% | 4,361 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.32 | 7.62 | 7.62 | -1.04% | 2,297 |