Pointpack S.A. (WSE:PNT)
Poland · Delayed Price · Currency is PLN 12.00
+0.25 (2.13%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -1.67% | 369 |
| Jul 31, 2025 | 11.75 | 12.05 | 11.65 | 12.00 | 12.00 | 2.13% | 194 |
| Jul 30, 2025 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -0.42% | 1,413 |
| Jul 29, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -2.48% | 812 |
| Jul 28, 2025 | 11.95 | 12.10 | 11.70 | 12.10 | 12.10 | 1.26% | 2,005 |
| Jul 25, 2025 | 12.00 | 12.00 | 11.80 | 11.95 | 11.95 | - | 1,199 |
| Jul 24, 2025 | 11.90 | 12.05 | 11.85 | 11.95 | 11.95 | 0.42% | 2,741 |
| Jul 23, 2025 | 11.85 | 12.10 | 11.80 | 11.90 | 11.90 | 0.42% | 545 |
| Jul 22, 2025 | 12.00 | 12.10 | 11.80 | 11.85 | 11.85 | -2.07% | 2,090 |
| Jul 21, 2025 | 12.15 | 12.15 | 12.00 | 12.10 | 12.10 | -0.41% | 1,263 |
| Jul 18, 2025 | 12.10 | 12.15 | 11.90 | 12.15 | 12.15 | 2.10% | 1,108 |
| Jul 17, 2025 | 12.00 | 12.15 | 11.90 | 11.90 | 11.90 | -2.06% | 1,603 |
| Jul 16, 2025 | 12.05 | 12.15 | 12.00 | 12.15 | 12.15 | 0.83% | 2,542 |
| Jul 15, 2025 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | -2.82% | 1,738 |
| Jul 14, 2025 | 12.55 | 12.55 | 12.00 | 12.40 | 12.40 | -1.20% | 3,837 |
| Jul 11, 2025 | 12.65 | 12.70 | 12.10 | 12.55 | 12.55 | 1.62% | 2,238 |
| Jul 10, 2025 | 12.65 | 12.65 | 12.30 | 12.35 | 12.35 | -2.37% | 1,209 |
| Jul 9, 2025 | 12.10 | 12.65 | 12.05 | 12.65 | 12.65 | 4.55% | 1,757 |
| Jul 8, 2025 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -2.81% | 1,043 |
| Jul 7, 2025 | 12.85 | 12.85 | 12.45 | 12.45 | 12.45 | -3.11% | 1,460 |
| Jul 4, 2025 | 12.85 | 12.85 | 12.40 | 12.85 | 12.85 | 1.98% | 1,987 |
| Jul 3, 2025 | 12.05 | 12.80 | 12.05 | 12.60 | 12.60 | 5.00% | 5,850 |
| Jul 2, 2025 | 12.05 | 12.05 | 11.80 | 12.00 | 12.00 | - | 909 |
| Jul 1, 2025 | 11.90 | 12.10 | 11.65 | 12.00 | 12.00 | - | 1,145 |
| Jun 30, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | -0.83% | 882 |
| Jun 27, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 1,185 |
| Jun 26, 2025 | 12.00 | 12.35 | 11.55 | 11.90 | 11.90 | -0.83% | 1,358 |
| Jun 25, 2025 | 12.20 | 12.20 | 11.95 | 12.00 | 12.00 | -1.64% | 882 |
| Jun 24, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.09% | 92 |
| Jun 23, 2025 | 12.25 | 12.25 | 11.95 | 11.95 | 11.95 | -2.45% | 1,467 |
| Jun 20, 2025 | 12.25 | 12.25 | 11.85 | 12.25 | 12.25 | - | 152 |
| Jun 18, 2025 | 12.20 | 12.25 | 12.00 | 12.25 | 12.25 | 1.24% | 565 |
| Jun 17, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -3.59% | 1,076 |
| Jun 16, 2025 | 12.55 | 12.55 | 12.20 | 12.55 | 12.55 | -0.40% | 118 |
| Jun 13, 2025 | 12.95 | 12.95 | 12.10 | 12.60 | 12.60 | 1.20% | 1,444 |
| Jun 12, 2025 | 13.20 | 13.20 | 12.45 | 12.45 | 12.45 | -4.23% | 1,335 |
| Jun 11, 2025 | 12.90 | 13.00 | 12.25 | 13.00 | 13.00 | 1.96% | 2,247 |
| Jun 10, 2025 | 12.55 | 13.25 | 12.40 | 12.75 | 12.75 | -1.16% | 1,954 |
| Jun 9, 2025 | 13.45 | 13.50 | 12.50 | 12.90 | 12.90 | -3.73% | 2,215 |
| Jun 6, 2025 | 13.40 | 13.65 | 13.10 | 13.40 | 13.40 | -1.83% | 956 |
| Jun 5, 2025 | 13.25 | 13.80 | 13.25 | 13.65 | 13.65 | -1.09% | 845 |
| Jun 4, 2025 | 14.20 | 14.30 | 13.00 | 13.80 | 13.80 | -1.43% | 2,448 |
| Jun 3, 2025 | 13.10 | 14.75 | 13.10 | 14.00 | 14.00 | 3.70% | 11,640 |
| Jun 2, 2025 | 13.45 | 13.60 | 13.30 | 13.50 | 13.50 | 1.89% | 1,854 |
| May 30, 2025 | 12.65 | 13.55 | 12.65 | 13.25 | 13.25 | 5.16% | 1,682 |
| May 29, 2025 | 12.75 | 12.90 | 12.60 | 12.60 | 12.60 | -1.18% | 403 |
| May 28, 2025 | 12.45 | 12.95 | 12.45 | 12.75 | 12.75 | 3.66% | 2,680 |
| May 27, 2025 | 12.40 | 12.40 | 12.05 | 12.30 | 12.30 | -0.81% | 1,072 |
| May 26, 2025 | 12.40 | 12.40 | 12.05 | 12.40 | 12.40 | -0.40% | 2,293 |
| May 23, 2025 | 12.80 | 12.80 | 12.15 | 12.45 | 12.45 | 0.81% | 3,677 |