Pointpack S.A. (WSE:PNT)
Poland · Delayed Price · Currency is PLN 13.90
+0.20 (1.46%)
At close: May 28, 2026
Pointpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 13.90 | 14.00 | 13.30 | 13.70 | 13.70 | -2.14% | 1,292 |
| May 26, 2026 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | - | 810 |
| May 25, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.72% | 390 |
| May 22, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 578 |
| May 21, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -2.84% | 171 |
| May 20, 2026 | 13.60 | 14.10 | 13.40 | 14.10 | 14.10 | 2.92% | 1,976 |
| May 19, 2026 | 14.00 | 14.00 | 13.30 | 13.70 | 13.70 | -2.14% | 1,560 |
| May 18, 2026 | 13.90 | 14.20 | 13.50 | 14.00 | 14.00 | 5.26% | 5,807 |
| May 15, 2026 | 13.10 | 14.40 | 13.10 | 13.30 | 13.30 | 3.10% | 2,672 |
| May 14, 2026 | 12.70 | 13.10 | 12.70 | 12.90 | 12.90 | - | 464 |
| May 13, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 671 |
| May 12, 2026 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 2,246 |
| May 11, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 768 |
| May 8, 2026 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | -2.27% | 889 |
| May 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 17 |
| May 6, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | 3.91% | 1,005 |
| May 5, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 570 |
| May 4, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | 450 |
| Apr 30, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 242 |
| Apr 29, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 1,092 |
| Apr 28, 2026 | 13.40 | 13.40 | 13.00 | 13.40 | 13.40 | 2.29% | 1,110 |
| Apr 27, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.24% | 152 |
| Apr 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | 2 |
| Apr 23, 2026 | 13.50 | 13.50 | 12.80 | 13.10 | 13.10 | -7.09% | 2,887 |
| Apr 22, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 202 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 10 |
| Apr 20, 2026 | 13.30 | 14.10 | 12.40 | 14.10 | 14.10 | 2.92% | 3,359 |
| Apr 17, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 7 |
| Apr 16, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | - | 217 |
| Apr 15, 2026 | 13.00 | 14.00 | 12.70 | 13.60 | 13.60 | 7.09% | 3,042 |
| Apr 14, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 102 |
| Apr 13, 2026 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | -1.53% | 3,368 |
| Apr 10, 2026 | 12.70 | 13.10 | 12.50 | 13.10 | 13.10 | 2.34% | 387 |
| Apr 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,604 |
| Apr 8, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -2.29% | 897 |
| Apr 7, 2026 | 12.10 | 13.70 | 10.70 | 13.10 | 13.10 | -0.76% | 3,329 |
| Apr 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 1 |
| Apr 1, 2026 | 12.85 | 13.40 | 12.80 | 13.40 | 13.40 | - | 1,080 |
| Mar 31, 2026 | 12.95 | 13.40 | 12.80 | 13.40 | 13.40 | -2.90% | 440 |
| Mar 30, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | -0.36% | 263 |
| 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 |