Prime Alternatywna Spolka Inwestycyjna Spolka Akcyjna (WSE:PRA)
Poland · Delayed Price · Currency is PLN 1.160
-0.090 (-7.20%)
At close: Oct 30, 2025
WSE:PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | 0.86% | 137 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -7.20% | 310 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 8 |
| Oct 28, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | 0.85% | 25,710 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 42 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.03% | 97 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 27 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | 55 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 83 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -4.88% | 1,221 |
| Oct 14, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 3,010 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Oct 10, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 5,330 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | 10 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 15 |
| Oct 7, 2025 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 5,226 |
| Oct 6, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 4.35% | 1,942 |
| Oct 3, 2025 | 1.23 | 1.29 | 1.15 | 1.15 | 1.15 | -6.50% | 5,308 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.17 | 1.23 | 1.23 | -11.51% | 23,384 |
| Oct 1, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 28 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -2.10% | 173 |
| Sep 29, 2025 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | -6.54% | 1,506 |
| Sep 26, 2025 | 1.50 | 1.57 | 1.40 | 1.53 | 1.53 | -4.97% | 1,828 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 357 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.45 | 1.60 | 1.60 | - | 2,128 |
| Sep 22, 2025 | 1.43 | 1.70 | 1.37 | 1.60 | 1.60 | 9.59% | 46,954 |
| Sep 19, 2025 | 1.50 | 1.57 | 1.40 | 1.46 | 1.46 | -2.67% | 3,430 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.35 | 1.50 | 1.50 | -5.06% | 1,416 |
| Sep 17, 2025 | 1.54 | 1.58 | 1.43 | 1.58 | 1.58 | 17.04% | 381 |
| Sep 16, 2025 | 1.40 | 1.59 | 1.26 | 1.35 | 1.35 | -8.78% | 9,144 |
| Sep 15, 2025 | 1.25 | 1.50 | 1.25 | 1.48 | 1.48 | 18.40% | 12,685 |
| Sep 11, 2025 | 1.17 | 1.25 | 1.14 | 1.25 | 1.25 | 6.84% | 865 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.17 | 1.17 | 1.17 | -7.87% | 10,676 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 590 |
| Sep 8, 2025 | 1.28 | 1.44 | 1.17 | 1.30 | 1.30 | 1.56% | 5,460 |
| Sep 5, 2025 | 1.25 | 1.50 | 1.12 | 1.28 | 1.28 | 2.40% | 20,212 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.13 | 1.25 | 1.25 | 0.81% | 2,877 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -3.88% | 970 |
| Sep 2, 2025 | 1.29 | 1.31 | 1.17 | 1.29 | 1.29 | - | 4,239 |
| Sep 1, 2025 | 1.12 | 1.29 | 1.12 | 1.29 | 1.29 | 15.18% | 8,950 |
| Aug 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 20 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 22, 2025 | 1.04 | 1.13 | 1.00 | 1.13 | 1.13 | -3.42% | 912 |
| Aug 21, 2025 | 1.11 | 1.17 | 0.98 | 1.17 | 1.17 | 2.63% | 13,451 |
| Aug 20, 2025 | 1.10 | 1.17 | 1.04 | 1.14 | 1.14 | -2.56% | 2,359 |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Aug 18, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | -1.68% | 2,137 |