Pointpack S.A. (WSE:PNT)
Poland · Delayed Price · Currency is PLN 15.00
-0.40 (-2.60%)
At close: Aug 25, 2026
Pointpack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 14.70 | 15.40 | 14.40 | 15.30 | 15.30 | 6.25% | 3,351 |
| Aug 19, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 33 |
| Aug 18, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 1.38% | 1,561 |
| Aug 17, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 191 |
| Aug 14, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.70% | 112 |
| Aug 13, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 0.68% | 431 |
| Aug 12, 2026 | 14.30 | 14.90 | 14.00 | 14.70 | 14.70 | 5.00% | 2,815 |
| Aug 11, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 206 |
| Aug 10, 2026 | 14.30 | 14.70 | 14.20 | 14.20 | 14.20 | -1.39% | 764 |
| Aug 7, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 0.70% | 492 |
| Aug 6, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 3.62% | 168 |
| Aug 5, 2026 | 14.00 | 14.50 | 13.40 | 13.80 | 13.80 | -0.72% | 987 |
| Aug 4, 2026 | 14.60 | 14.60 | 13.40 | 13.90 | 13.90 | -1.42% | 1,193 |
| Aug 3, 2026 | 14.90 | 14.90 | 14.10 | 14.10 | 14.10 | -5.37% | 1,641 |
| Jul 31, 2026 | 13.50 | 15.90 | 13.50 | 14.90 | 14.90 | 8.76% | 6,863 |
| Jul 30, 2026 | 13.50 | 13.90 | 13.10 | 13.70 | 13.70 | 3.01% | 3,020 |
| Jul 29, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -2.92% | 340 |
| Jul 28, 2026 | 13.60 | 13.80 | 13.10 | 13.70 | 13.70 | -0.72% | 1,525 |
| Jul 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 95 |
| Jul 24, 2026 | 13.70 | 14.10 | 13.50 | 13.50 | 13.50 | -4.26% | 1,396 |
| Jul 23, 2026 | 14.10 | 14.10 | 13.60 | 14.10 | 14.10 | - | 43 |
| Jul 22, 2026 | 13.50 | 14.10 | 13.30 | 14.10 | 14.10 | 3.68% | 2,147 |
| Jul 21, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 370 |
| Jul 20, 2026 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | -4.93% | 1,117 |
| Jul 17, 2026 | 13.80 | 14.20 | 13.40 | 14.20 | 14.20 | 0.71% | 1,031 |
| Jul 16, 2026 | 13.80 | 14.10 | 13.50 | 14.10 | 14.10 | 4.44% | 636 |
| Jul 15, 2026 | 14.20 | 14.20 | 13.50 | 13.50 | 13.50 | -4.93% | 718 |
| Jul 14, 2026 | 13.80 | 14.20 | 13.70 | 14.20 | 14.20 | -2.07% | 153 |
| Jul 13, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.84% | 719 |
| Jul 10, 2026 | 13.20 | 14.10 | 13.20 | 14.10 | 14.10 | 7.63% | 567 |
| Jul 9, 2026 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -3.68% | 414 |
| Jul 8, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 474 |
| Jul 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 7 |
| Jul 6, 2026 | 14.10 | 14.10 | 13.00 | 13.90 | 13.90 | -2.11% | 1,357 |
| Jul 3, 2026 | 14.50 | 14.50 | 13.80 | 14.20 | 14.20 | 0.71% | 682 |
| Jul 2, 2026 | 15.00 | 15.00 | 14.00 | 14.10 | 14.10 | -6.00% | 618 |
| Jul 1, 2026 | 13.60 | 15.00 | 13.50 | 15.00 | 15.00 | 11.11% | 9,349 |
| Jun 30, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - | 1,940 |
| Jun 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 206 |
| Jun 26, 2026 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | -0.73% | 386 |
| Jun 25, 2026 | 13.50 | 13.70 | 13.30 | 13.70 | 13.70 | 2.24% | 3,730 |
| Jun 24, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 83 |
| Jun 23, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 251 |
| Jun 22, 2026 | 13.20 | 13.90 | 13.20 | 13.20 | 13.20 | -3.65% | 721 |
| Jun 19, 2026 | 13.40 | 13.90 | 13.20 | 13.70 | 13.70 | 3.01% | 695 |
| Jun 18, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | 2,116 |
| Jun 17, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 465 |