President Studio S.A. (WSE:PRE)
Poland · Delayed Price · Currency is PLN 107.92
+4.04 (3.89%)
At close: Mar 26, 2026
President Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 101.50 | 107.92 | 101.40 | 107.92 | 107.92 | 3.89% | 405 |
| Mar 25, 2026 | 103.82 | 103.88 | 103.60 | 103.88 | 103.88 | 1.35% | 90 |
| Mar 24, 2026 | 103.90 | 103.90 | 101.04 | 102.50 | 102.50 | -1.35% | 198 |
| Mar 23, 2026 | 99.92 | 103.90 | 99.90 | 103.90 | 103.90 | 4.00% | 406 |
| Mar 20, 2026 | 101.00 | 101.08 | 99.90 | 99.90 | 99.90 | 0.28% | 23 |
| Mar 19, 2026 | 101.00 | 102.10 | 99.62 | 99.62 | 99.62 | -1.37% | 106 |
| Mar 18, 2026 | 101.80 | 104.00 | 101.00 | 101.00 | 101.00 | -0.79% | 318 |
| Mar 17, 2026 | 102.08 | 104.00 | 98.50 | 101.80 | 101.80 | -1.55% | 761 |
| Mar 16, 2026 | 103.38 | 103.40 | 102.00 | 103.40 | 103.40 | 2.17% | 357 |
| Mar 13, 2026 | 104.70 | 105.00 | 101.20 | 101.20 | 101.20 | -1.29% | 870 |
| Mar 12, 2026 | 111.48 | 111.48 | 101.40 | 102.52 | 102.52 | -5.07% | 2,295 |
| Mar 11, 2026 | 110.50 | 110.50 | 104.00 | 108.00 | 108.00 | -2.26% | 599 |
| Mar 10, 2026 | 106.80 | 110.50 | 106.06 | 110.50 | 110.50 | 4.25% | 304 |
| Mar 9, 2026 | 103.40 | 106.28 | 102.40 | 106.00 | 106.00 | -0.30% | 716 |
| Mar 6, 2026 | 107.04 | 109.40 | 106.28 | 106.32 | 106.32 | -2.90% | 397 |
| Mar 5, 2026 | 107.00 | 109.50 | 106.72 | 109.50 | 109.50 | 2.72% | 311 |
| Mar 4, 2026 | 107.78 | 110.76 | 106.00 | 106.60 | 106.60 | 0.38% | 494 |
| Mar 3, 2026 | 110.22 | 110.32 | 105.00 | 106.20 | 106.20 | -3.66% | 668 |
| Mar 2, 2026 | 111.98 | 111.98 | 110.24 | 110.24 | 110.24 | -1.13% | 287 |
| Feb 27, 2026 | 112.92 | 112.94 | 110.22 | 111.50 | 111.50 | -0.07% | 639 |
| Feb 26, 2026 | 113.24 | 113.26 | 111.58 | 111.58 | 111.58 | -1.47% | 119 |
| Feb 25, 2026 | 111.50 | 113.24 | 111.22 | 113.24 | 113.24 | 1.56% | 330 |
| Feb 24, 2026 | 112.50 | 112.50 | 111.20 | 111.50 | 111.50 | -0.45% | 548 |
| Feb 23, 2026 | 112.00 | 113.00 | 110.30 | 112.00 | 112.00 | -0.44% | 1,317 |
| Feb 20, 2026 | 113.42 | 113.98 | 112.50 | 112.50 | 112.50 | -0.07% | 1,540 |
| Feb 19, 2026 | 114.58 | 114.58 | 112.58 | 112.58 | 112.58 | -0.37% | 913 |
| Feb 18, 2026 | 113.14 | 114.98 | 112.50 | 113.00 | 113.00 | -1.69% | 803 |
| Feb 17, 2026 | 114.04 | 114.98 | 113.50 | 114.94 | 114.94 | -0.12% | 336 |
| Feb 16, 2026 | 114.50 | 115.08 | 114.02 | 115.08 | 115.08 | 0.81% | 144 |
| Feb 13, 2026 | 115.08 | 115.08 | 114.16 | 114.16 | 114.16 | -0.97% | 108 |
| Feb 12, 2026 | 114.44 | 115.28 | 114.34 | 115.28 | 115.28 | 0.68% | 163 |
| Feb 11, 2026 | 115.30 | 115.30 | 114.50 | 114.50 | 114.50 | -0.69% | 158 |
| Feb 10, 2026 | 115.00 | 115.40 | 115.00 | 115.30 | 115.30 | 0.93% | 178 |
| Feb 9, 2026 | 115.10 | 117.26 | 114.06 | 114.24 | 114.24 | -0.76% | 752 |
| Feb 6, 2026 | 114.50 | 115.18 | 113.60 | 115.12 | 115.12 | -0.50% | 314 |
| Feb 5, 2026 | 115.70 | 116.74 | 114.50 | 115.70 | 115.70 | -0.91% | 674 |
| Feb 4, 2026 | 116.12 | 117.50 | 115.26 | 116.76 | 116.76 | -0.66% | 590 |
| Feb 3, 2026 | 117.20 | 117.54 | 116.10 | 117.54 | 117.54 | -0.37% | 186 |
| Feb 2, 2026 | 119.78 | 119.78 | 115.90 | 117.98 | 117.98 | -1.68% | 972 |
| Jan 30, 2026 | 120.50 | 121.10 | 118.90 | 120.00 | 120.00 | - | 361 |
| Jan 29, 2026 | 120.10 | 121.90 | 118.60 | 120.00 | 120.00 | -1.56% | 492 |
| Jan 28, 2026 | 122.88 | 122.88 | 120.00 | 121.90 | 121.90 | -0.80% | 882 |
| Jan 27, 2026 | 121.90 | 122.88 | 121.00 | 122.88 | 122.88 | 1.55% | 1,270 |
| Jan 26, 2026 | 120.50 | 121.90 | 119.34 | 121.00 | 121.00 | 0.83% | 2,128 |
| Jan 23, 2026 | 117.00 | 121.80 | 117.00 | 120.00 | 120.00 | 1.27% | 1,311 |
| Jan 22, 2026 | 114.82 | 121.00 | 114.76 | 118.50 | 118.50 | 3.67% | 2,919 |
| Jan 21, 2026 | 114.00 | 114.98 | 112.70 | 114.30 | 114.30 | 0.28% | 189 |
| Jan 20, 2026 | 113.02 | 114.18 | 112.60 | 113.98 | 113.98 | 0.85% | 383 |
| Jan 19, 2026 | 114.50 | 117.94 | 112.10 | 113.02 | 113.02 | -1.29% | 1,474 |
| Jan 16, 2026 | 113.96 | 115.00 | 112.04 | 114.50 | 114.50 | 1.35% | 465 |