Pointpack S.A. (WSE:PNT)
Poland · Delayed Price · Currency is PLN 13.95
+0.55 (4.10%)
At close: Mar 26, 2026
Pointpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 13.40 | 13.85 | 13.85 | -0.72% | 644 |
| Mar 26, 2026 | 13.40 | 13.95 | 12.65 | 13.95 | 13.95 | 4.10% | 3,927 |
| Mar 25, 2026 | 12.80 | 13.40 | 12.75 | 13.40 | 13.40 | 2.68% | 2,418 |
| Mar 24, 2026 | 12.90 | 13.40 | 12.05 | 13.05 | 13.05 | 1.16% | 3,951 |
| Mar 23, 2026 | 12.05 | 12.90 | 12.05 | 12.90 | 12.90 | -1.15% | 979 |
| Mar 20, 2026 | 13.20 | 13.40 | 13.05 | 13.05 | 13.05 | 0.38% | 561 |
| Mar 19, 2026 | 13.75 | 13.75 | 13.00 | 13.00 | 13.00 | -5.11% | 3,737 |
| Mar 18, 2026 | 12.45 | 13.90 | 12.45 | 13.70 | 13.70 | 11.38% | 7,669 |
| Mar 17, 2026 | 12.05 | 12.45 | 12.05 | 12.30 | 12.30 | 2.07% | 574 |
| Mar 16, 2026 | 12.10 | 12.40 | 12.05 | 12.05 | 12.05 | -0.41% | 342 |
| Mar 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.81% | 117 |
| Mar 12, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.22% | 152 |
| Mar 11, 2026 | 12.20 | 12.45 | 12.05 | 12.30 | 12.30 | -1.20% | 2,060 |
| Mar 10, 2026 | 12.25 | 12.45 | 12.20 | 12.45 | 12.45 | -0.40% | 180 |
| Mar 9, 2026 | 12.20 | 12.50 | 12.15 | 12.50 | 12.50 | - | 789 |
| Mar 6, 2026 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 842 |
| Mar 5, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 2.06% | 420 |
| Mar 4, 2026 | 12.15 | 12.40 | 12.15 | 12.15 | 12.15 | 0.41% | 200 |
| Mar 3, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -4.35% | 2,249 |
| Mar 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 2 |
| Feb 27, 2026 | 12.45 | 12.70 | 12.45 | 12.65 | 12.65 | -0.39% | 676 |
| Feb 26, 2026 | 12.90 | 12.90 | 12.45 | 12.70 | 12.70 | -1.93% | 392 |
| Feb 25, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 452 |
| Feb 24, 2026 | 12.50 | 12.80 | 12.35 | 12.80 | 12.80 | -1.16% | 1,975 |
| Feb 23, 2026 | 12.50 | 13.00 | 12.30 | 12.95 | 12.95 | 3.60% | 4,244 |
| Feb 20, 2026 | 12.75 | 13.15 | 12.50 | 12.50 | 12.50 | -5.30% | 4,002 |
| Feb 19, 2026 | 13.00 | 13.75 | 13.00 | 13.20 | 13.20 | -0.75% | 1,581 |
| Feb 18, 2026 | 12.55 | 13.30 | 12.55 | 13.30 | 13.30 | 5.56% | 12,155 |
| Feb 17, 2026 | 12.60 | 12.60 | 12.30 | 12.60 | 12.60 | - | 4,764 |
| Feb 16, 2026 | 12.60 | 12.60 | 12.45 | 12.60 | 12.60 | 1.20% | 2,057 |
| Feb 13, 2026 | 12.65 | 12.65 | 12.35 | 12.45 | 12.45 | -4.23% | 3,324 |
| Feb 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 2.77% | 401 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.55 | 12.65 | 12.65 | -1.94% | 595 |
| Feb 10, 2026 | 12.25 | 13.00 | 12.15 | 12.90 | 12.90 | 4.03% | 3,034 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.05 | 12.40 | 12.40 | - | 716 |
| Feb 6, 2026 | 12.35 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 254 |
| Feb 5, 2026 | 12.75 | 12.75 | 12.00 | 12.10 | 12.10 | -3.20% | 5,964 |
| Feb 4, 2026 | 12.75 | 12.90 | 12.30 | 12.50 | 12.50 | -3.10% | 4,525 |
| Feb 3, 2026 | 12.90 | 12.95 | 12.65 | 12.90 | 12.90 | -0.39% | 1,725 |
| Feb 2, 2026 | 13.05 | 13.05 | 12.75 | 12.95 | 12.95 | -0.77% | 3,915 |
| Jan 30, 2026 | 13.05 | 13.05 | 12.90 | 13.05 | 13.05 | -0.38% | 1,566 |
| Jan 29, 2026 | 14.40 | 14.40 | 12.70 | 13.10 | 13.10 | -9.03% | 21,521 |
| Jan 28, 2026 | 14.60 | 14.90 | 14.00 | 14.40 | 14.40 | -1.71% | 5,827 |
| Jan 27, 2026 | 15.10 | 15.30 | 14.60 | 14.65 | 14.65 | -5.18% | 3,219 |
| Jan 26, 2026 | 15.85 | 16.50 | 15.10 | 15.45 | 15.45 | -0.32% | 2,946 |
| 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 |