President Studio S.A. (WSE:PRE)
Poland · Delayed Price · Currency is PLN 93.00
+0.50 (0.54%)
At close: Jul 3, 2026
President Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 0.54% | 310 |
| Jul 2, 2026 | 93.00 | 94.00 | 92.50 | 92.50 | 92.50 | - | 317 |
| Jul 1, 2026 | 96.00 | 96.00 | 91.00 | 92.50 | 92.50 | -3.14% | 2,007 |
| Jun 30, 2026 | 80.00 | 96.00 | 80.00 | 95.50 | 95.50 | 2.69% | 2,832 |
| Jun 29, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 93.00 | -1.79% | 2,029 |
| Jun 26, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 94.69 | 0.90% | 2,123 |
| Jun 25, 2026 | 112.00 | 112.00 | 108.00 | 111.00 | 93.85 | - | 2,965 |
| Jun 24, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 93.85 | -1.77% | 1,824 |
| Jun 23, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 95.54 | - | 976 |
| Jun 22, 2026 | 113.00 | 113.00 | 111.00 | 113.00 | 95.54 | - | 814 |
| Jun 19, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 95.54 | 2.73% | 939 |
| Jun 18, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 93.00 | -1.79% | 615 |
| Jun 17, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 94.69 | 0.90% | 1,549 |
| Jun 16, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 93.85 | -0.89% | 759 |
| Jun 15, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 94.69 | 1.82% | 1,567 |
| Jun 12, 2026 | 113.00 | 113.00 | 107.00 | 110.00 | 93.00 | -0.90% | 1,158 |
| Jun 11, 2026 | 108.00 | 113.00 | 107.00 | 111.00 | 93.85 | 1.83% | 810 |
| Jun 10, 2026 | 111.00 | 111.00 | 105.00 | 109.00 | 92.15 | -1.80% | 2,292 |
| Jun 9, 2026 | 115.00 | 115.00 | 105.00 | 111.00 | 93.85 | -3.48% | 3,345 |
| Jun 8, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 97.23 | 0.88% | 1,772 |
| Jun 5, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 96.38 | 1.79% | 563 |
| Jun 3, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 94.69 | -1.75% | 1,361 |
| Jun 2, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 96.38 | - | 606 |
| Jun 1, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 96.38 | -0.87% | 226 |
| May 29, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 97.23 | - | 163 |
| May 28, 2026 | 114.00 | 117.00 | 113.00 | 115.00 | 97.23 | 0.88% | 603 |
| May 27, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 96.38 | 1.79% | 1,536 |
| May 26, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 94.69 | - | 698 |
| May 25, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 94.69 | 0.90% | 1,510 |
| May 22, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 93.85 | - | 711 |
| May 21, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 93.85 | - | 653 |
| May 20, 2026 | 112.00 | 112.00 | 108.00 | 111.00 | 93.85 | - | 738 |
| May 19, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 93.85 | -0.89% | 183 |
| May 18, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 94.69 | - | 458 |
| May 15, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 94.69 | - | 514 |
| May 14, 2026 | 112.00 | 114.00 | 105.00 | 112.00 | 94.69 | 0.90% | 2,004 |
| May 13, 2026 | 109.00 | 114.00 | 107.00 | 111.00 | 93.85 | 3.74% | 1,134 |
| May 12, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 90.46 | -1.83% | 680 |
| May 11, 2026 | 108.00 | 111.00 | 107.00 | 109.00 | 92.15 | 1.87% | 2,661 |
| May 8, 2026 | 106.00 | 110.00 | 103.00 | 107.00 | 90.46 | -2.73% | 2,702 |
| May 7, 2026 | 104.00 | 113.00 | 100.00 | 110.00 | 93.00 | 0.92% | 5,666 |
| May 6, 2026 | 105.00 | 109.00 | 104.00 | 109.00 | 92.15 | 2.83% | 486 |
| May 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 89.62 | - | 7 |
| May 4, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 89.62 | 0.95% | 185 |
| Apr 30, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 88.77 | - | 278 |
| Apr 29, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 88.77 | - | 83 |
| Apr 28, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 88.77 | -0.94% | 479 |
| Apr 27, 2026 | 104.00 | 106.00 | 102.00 | 106.00 | 89.62 | - | 906 |
| Apr 24, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 89.62 | 1.92% | 31 |
| Apr 23, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 87.93 | -1.89% | 455 |