Pointpack S.A. (WSE:PNT)
Poland · Delayed Price · Currency is PLN 15.80
-0.15 (-0.94%)
At close: Jan 22, 2026
Pointpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.35 | 16.35 | 15.35 | 15.50 | 15.50 | -1.90% | 1,736 |
| Jan 22, 2026 | 15.95 | 16.40 | 15.20 | 15.80 | 15.80 | -0.94% | 2,565 |
| Jan 21, 2026 | 14.70 | 16.25 | 14.65 | 15.95 | 15.95 | 7.77% | 5,205 |
| Jan 20, 2026 | 15.20 | 15.65 | 14.65 | 14.80 | 14.80 | -5.73% | 3,025 |
| Jan 19, 2026 | 14.40 | 16.10 | 14.35 | 15.70 | 15.70 | 12.14% | 6,924 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -5.41% | 7,818 |
| Jan 15, 2026 | 15.20 | 15.90 | 14.20 | 14.80 | 14.80 | -3.27% | 11,809 |
| Jan 14, 2026 | 13.20 | 15.80 | 13.10 | 15.30 | 15.30 | 15.91% | 27,515 |
| Jan 13, 2026 | 12.70 | 13.30 | 12.20 | 13.20 | 13.20 | 7.32% | 4,255 |
| Jan 12, 2026 | 12.30 | 12.80 | 11.90 | 12.30 | 12.30 | - | 7,350 |
| Jan 9, 2026 | 12.35 | 12.60 | 12.30 | 12.30 | 12.30 | -1.20% | 1,331 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.05 | 12.45 | 12.45 | -1.58% | 6,559 |
| Jan 7, 2026 | 13.00 | 13.00 | 12.45 | 12.65 | 12.65 | -3.07% | 4,432 |
| Jan 5, 2026 | 12.90 | 13.10 | 12.35 | 13.05 | 13.05 | 2.76% | 5,969 |
| Jan 2, 2026 | 12.50 | 13.50 | 12.30 | 12.70 | 12.70 | 1.60% | 3,818 |
| Dec 30, 2025 | 12.55 | 12.55 | 12.10 | 12.50 | 12.50 | -1.19% | 2,021 |
| Dec 29, 2025 | 12.00 | 12.65 | 12.00 | 12.65 | 12.65 | 2.43% | 3,084 |
| Dec 23, 2025 | 12.40 | 12.70 | 12.10 | 12.35 | 12.35 | -0.40% | 6,983 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | -2.36% | 2,380 |
| Dec 19, 2025 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 5.83% | 3,528 |
| Dec 18, 2025 | 11.90 | 12.45 | 11.65 | 12.00 | 12.00 | 0.84% | 3,832 |
| Dec 17, 2025 | 12.30 | 12.50 | 11.90 | 11.90 | 11.90 | -4.42% | 3,845 |
| Dec 16, 2025 | 12.65 | 12.65 | 12.00 | 12.45 | 12.45 | -1.97% | 4,618 |
| Dec 15, 2025 | 13.15 | 13.30 | 12.70 | 12.70 | 12.70 | -3.42% | 1,067 |
| Dec 12, 2025 | 12.85 | 13.20 | 12.70 | 13.15 | 13.15 | 4.37% | 2,282 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -2.70% | 2,153 |
| Dec 10, 2025 | 12.90 | 13.20 | 12.55 | 12.95 | 12.95 | 0.39% | 3,055 |
| Dec 9, 2025 | 13.50 | 13.55 | 12.80 | 12.90 | 12.90 | -4.44% | 3,629 |
| Dec 8, 2025 | 13.70 | 13.85 | 13.10 | 13.50 | 13.50 | - | 1,027 |
| Dec 5, 2025 | 13.50 | 13.85 | 13.50 | 13.50 | 13.50 | 0.37% | 712 |
| Dec 4, 2025 | 13.55 | 13.90 | 13.25 | 13.45 | 13.45 | -0.74% | 2,508 |
| Dec 3, 2025 | 13.70 | 13.70 | 13.30 | 13.55 | 13.55 | -1.45% | 231 |
| Dec 2, 2025 | 13.30 | 13.75 | 12.80 | 13.75 | 13.75 | 3.38% | 6,581 |
| Dec 1, 2025 | 13.50 | 13.75 | 13.20 | 13.30 | 13.30 | -2.92% | 1,738 |
| Nov 28, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | -0.72% | 772 |
| Nov 27, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.85% | 289 |
| Nov 26, 2025 | 13.35 | 13.90 | 13.25 | 13.55 | 13.55 | -3.21% | 14,002 |
| Nov 25, 2025 | 13.35 | 14.00 | 12.75 | 14.00 | 14.00 | 4.87% | 2,560 |
| Nov 24, 2025 | 13.50 | 13.80 | 13.25 | 13.35 | 13.35 | -1.48% | 5,171 |
| Nov 21, 2025 | 13.55 | 13.95 | 13.55 | 13.55 | 13.55 | -1.09% | 1,331 |
| Nov 20, 2025 | 13.70 | 13.95 | 13.50 | 13.70 | 13.70 | - | 1,610 |
| Nov 19, 2025 | 13.95 | 13.95 | 13.70 | 13.70 | 13.70 | -2.14% | 66 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 0.72% | 853 |
| Nov 17, 2025 | 14.70 | 15.20 | 13.80 | 13.90 | 13.90 | -5.12% | 6,324 |
| Nov 14, 2025 | 13.85 | 14.70 | 13.75 | 14.65 | 14.65 | 8.92% | 1,833 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.35 | 13.45 | 13.45 | -3.93% | 1,829 |
| Nov 12, 2025 | 14.35 | 14.35 | 13.55 | 14.00 | 14.00 | -1.06% | 245 |
| Nov 10, 2025 | 14.45 | 14.50 | 14.05 | 14.15 | 14.15 | 0.71% | 65 |
| Nov 7, 2025 | 14.50 | 14.50 | 13.95 | 14.05 | 14.05 | -3.10% | 471 |
| Nov 6, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.47% | 292 |