Pointpack S.A. (WSE:PNT)
Poland · Delayed Price · Currency is PLN 16.85
-0.35 (-2.03%)
At close: Sep 2, 2025
Pointpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.80 | 17.05 | 16.75 | 16.80 | 16.80 | -0.59% | 920 |
| Sep 3, 2025 | 16.85 | 17.25 | 16.85 | 16.90 | 16.90 | 0.30% | 2,574 |
| Sep 2, 2025 | 17.05 | 17.40 | 16.85 | 16.85 | 16.85 | -2.03% | 754 |
| Sep 1, 2025 | 17.05 | 17.65 | 17.05 | 17.20 | 17.20 | 0.29% | 1,792 |
| Aug 29, 2025 | 16.75 | 17.15 | 16.60 | 17.15 | 17.15 | 3.00% | 909 |
| Aug 28, 2025 | 17.35 | 17.35 | 16.05 | 16.65 | 16.65 | -2.92% | 2,422 |
| Aug 27, 2025 | 16.90 | 17.40 | 16.70 | 17.15 | 17.15 | -0.58% | 2,285 |
| Aug 26, 2025 | 17.70 | 17.70 | 16.70 | 17.25 | 17.25 | -2.82% | 5,386 |
| Aug 25, 2025 | 16.90 | 17.90 | 16.50 | 17.75 | 17.75 | 3.20% | 4,298 |
| Aug 22, 2025 | 18.35 | 18.35 | 16.45 | 17.20 | 17.20 | -6.27% | 5,757 |
| Aug 21, 2025 | 17.10 | 18.75 | 17.10 | 18.35 | 18.35 | 7.94% | 9,809 |
| Aug 20, 2025 | 17.50 | 17.50 | 16.05 | 17.00 | 17.00 | -2.86% | 10,801 |
| Aug 19, 2025 | 17.90 | 17.90 | 17.10 | 17.50 | 17.50 | -1.69% | 9,438 |
| Aug 18, 2025 | 16.15 | 18.25 | 16.15 | 17.80 | 17.80 | 17.88% | 32,468 |
| Aug 14, 2025 | 14.40 | 15.70 | 14.35 | 15.10 | 15.10 | 5.59% | 9,208 |
| Aug 13, 2025 | 13.55 | 14.90 | 13.15 | 14.30 | 14.30 | 5.54% | 11,508 |
| Aug 12, 2025 | 13.35 | 13.55 | 13.10 | 13.55 | 13.55 | 1.88% | 3,397 |
| Aug 11, 2025 | 13.05 | 13.75 | 13.05 | 13.30 | 13.30 | 1.92% | 5,542 |
| Aug 8, 2025 | 12.35 | 14.40 | 12.20 | 13.05 | 13.05 | 9.21% | 15,226 |
| Aug 7, 2025 | 11.95 | 12.10 | 11.95 | 11.95 | 11.95 | - | 666 |
| Aug 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | 2 |
| Aug 5, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -0.83% | 1,255 |
| Aug 4, 2025 | 11.80 | 12.55 | 11.70 | 12.10 | 12.10 | 2.54% | 1,818 |
| 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 |