Pointpack S.A. (WSE:PNT)
Poland · Delayed Price · Currency is PLN 11.90
+0.20 (1.71%)
At close: Oct 29, 2026
Pointpack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 163 |
| Oct 28, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -3.31% | 3,235 |
| Oct 27, 2026 | 12.10 | 12.10 | 11.60 | 12.10 | 12.10 | 1.68% | 670 |
| Oct 26, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -3.25% | 1,240 |
| Oct 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | 2 |
| Oct 22, 2026 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -3.28% | 2,899 |
| Oct 21, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 430 |
| Oct 20, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -2.38% | 1,427 |
| Oct 19, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 382 |
| Oct 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 20 |
| Oct 15, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 802 |
| Oct 14, 2026 | 13.10 | 13.10 | 12.30 | 12.80 | 12.80 | -3.03% | 2,822 |
| Oct 13, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 501 |
| Oct 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2 |
| Oct 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 5 |
| Oct 8, 2026 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | -3.08% | 730 |
| Oct 7, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 125 |
| Oct 6, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | - | 526 |
| Oct 5, 2026 | 12.50 | 13.30 | 12.50 | 12.90 | 12.90 | -0.77% | 305 |
| Oct 2, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 287 |
| Oct 1, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -1.52% | 787 |
| Sep 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | 1 |
| Sep 29, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 38 |
| Sep 28, 2026 | 12.80 | 13.30 | 12.80 | 12.80 | 12.80 | -3.76% | 790 |
| Sep 25, 2026 | 12.90 | 13.30 | 12.70 | 13.30 | 13.30 | 2.31% | 4,493 |
| Sep 24, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 129 |
| Sep 23, 2026 | 13.60 | 13.60 | 12.90 | 13.00 | 13.00 | -4.41% | 3,141 |
| Sep 22, 2026 | 13.40 | 13.60 | 13.00 | 13.60 | 13.60 | 1.49% | 1,656 |
| Sep 21, 2026 | 13.50 | 14.00 | 13.40 | 13.40 | 13.40 | -5.63% | 777 |
| Sep 18, 2026 | 14.10 | 14.80 | 13.30 | 14.20 | 14.20 | 1.43% | 4,244 |
| Sep 17, 2026 | 13.60 | 14.00 | 13.40 | 14.00 | 14.00 | 2.94% | 2,264 |
| Sep 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 353 |
| Sep 15, 2026 | 13.80 | 13.90 | 13.40 | 13.70 | 13.70 | -1.44% | 573 |
| Sep 14, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 202 |
| Sep 11, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | 150 |
| Sep 10, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -2.11% | 803 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.74% | 142 |
| Sep 8, 2026 | 14.50 | 14.60 | 14.20 | 14.60 | 14.60 | 2.10% | 166 |
| Sep 7, 2026 | 14.20 | 14.50 | 14.20 | 14.30 | 14.30 | -2.72% | 63 |
| Sep 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 65 |
| Sep 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 70 |
| Sep 2, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 127 |
| Sep 1, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 338 |
| Aug 31, 2026 | 14.80 | 14.80 | 14.10 | 14.70 | 14.70 | -3.92% | 622 |
| Aug 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1 |
| Aug 27, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 187 |
| Aug 26, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 2.67% | 189 |
| Aug 25, 2026 | 15.40 | 15.40 | 14.80 | 15.00 | 15.00 | -2.60% | 245 |
| Aug 24, 2026 | 14.60 | 15.50 | 14.60 | 15.40 | 15.40 | 1.99% | 1,884 |
| Aug 21, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 1,338 |