Prime Alternatywna Spolka Inwestycyjna Spolka Akcyjna (WSE:PRA)
Poland · Delayed Price · Currency is PLN 1.300
+0.020 (1.56%)
At close: Sep 8, 2025
WSE:PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.02 | 1.19 | 0.94 | 1.19 | 1.19 | 16.67% | 4,414 |
| Aug 12, 2025 | 1.10 | 1.14 | 1.02 | 1.02 | 1.02 | -7.27% | 1,410 |
| Aug 11, 2025 | 1.10 | 1.17 | 1.01 | 1.10 | 1.10 | -5.17% | 3,034 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | -3.33% | 776 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Aug 5, 2025 | 1.10 | 1.25 | 1.10 | 1.20 | 1.20 | 9.09% | 3,654 |
| Aug 4, 2025 | 1.16 | 1.16 | 0.95 | 1.10 | 1.10 | -8.33% | 2,834 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 1,200 |
| Jul 31, 2025 | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | 7.56% | 1,655 |
| Jul 30, 2025 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 728 |
| Jul 29, 2025 | 1.14 | 1.20 | 1.12 | 1.20 | 1.20 | - | 230 |
| Jul 28, 2025 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | - | 270 |
| Jul 25, 2025 | 1.30 | 1.34 | 1.06 | 1.20 | 1.20 | -7.69% | 7,445 |
| Jul 24, 2025 | 0.89 | 1.30 | 0.89 | 1.30 | 1.30 | 46.07% | 28,294 |
| Jul 23, 2025 | 0.85 | 0.89 | 0.84 | 0.89 | 0.89 | 4.71% | 268 |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 300 |
| Jul 21, 2025 | 0.84 | 0.97 | 0.84 | 0.86 | 0.86 | 4.88% | 7,525 |
| Jul 18, 2025 | 0.80 | 0.90 | 0.80 | 0.82 | 0.82 | 6.49% | 6,521 |
| Jul 17, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 1,526 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 800 |
| Jul 15, 2025 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | -13.04% | 7,623 |
| Jul 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 138 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | -3.09% | 3,298 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10 |
| Jul 1, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 1.04% | 498 |
| Jun 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 20 |
| Jun 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 102 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 50 |
| Jun 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 227 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 11 |