Pragma Inkaso S.A. (WSE:PRI)
Poland · Delayed Price · Currency is PLN 2.820
+0.020 (0.71%)
At close: Mar 5, 2026
Pragma Inkaso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 25 |
| Mar 4, 2026 | 2.72 | 2.88 | 2.72 | 2.80 | 2.80 | 3.70% | 1,868 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 3,345 |
| Mar 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 30 |
| Feb 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 912 |
| Feb 26, 2026 | 2.74 | 2.84 | 2.70 | 2.70 | 2.70 | -2.88% | 9,665 |
| Feb 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 25 |
| Feb 24, 2026 | 2.80 | 2.92 | 2.78 | 2.78 | 2.78 | -5.44% | 7,020 |
| Feb 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 25 |
| Feb 13, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | - | 1,205 |
| Feb 12, 2026 | 2.92 | 2.92 | 2.78 | 2.92 | 2.92 | - | 13,308 |
| Feb 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 22 |
| Feb 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 53 |
| Feb 9, 2026 | 2.94 | 2.94 | 2.80 | 2.92 | 2.92 | -0.68% | 448 |
| Feb 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 25 |
| Feb 5, 2026 | 2.96 | 2.96 | 2.82 | 2.94 | 2.94 | -0.68% | 1,740 |
| Feb 4, 2026 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | - | 520 |
| Feb 3, 2026 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | - | 230 |
| Feb 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 25 |
| Jan 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 15 |
| Jan 29, 2026 | 2.96 | 2.96 | 2.88 | 2.96 | 2.96 | - | 6,999 |
| Jan 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 25 |
| Jan 27, 2026 | 2.96 | 2.96 | 2.88 | 2.96 | 2.96 | -0.67% | 1,115 |
| Jan 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 25 |
| Jan 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 25 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.86 | 2.98 | 2.98 | - | 304 |
| Jan 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 25 |
| Jan 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 15 |
| Jan 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 25 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 35 |
| Jan 14, 2026 | 2.92 | 2.98 | 2.86 | 2.98 | 2.98 | - | 5,601 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -5.10% | 4,320 |
| Jan 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 21 |
| Jan 9, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | - | 2,682 |
| Jan 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 25 |
| Jan 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 219 |
| Jan 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 25 |
| Jan 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 20 |
| Dec 30, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | - | 2,948 |
| Dec 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 25 |
| Dec 23, 2025 | 3.14 | 3.14 | 3.00 | 3.12 | 3.12 | -0.64% | 386 |
| Dec 22, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | - | 793 |
| Dec 19, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | - | 1,505 |
| Dec 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 15 |
| Dec 17, 2025 | 3.10 | 3.14 | 2.98 | 3.14 | 3.14 | 1.29% | 2,310 |
| Dec 16, 2025 | 3.14 | 3.14 | 3.00 | 3.10 | 3.10 | -1.27% | 1,506 |
| Dec 12, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 150 |
| Dec 11, 2025 | 3.14 | 3.14 | 3.00 | 3.14 | 3.14 | - | 1,030 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 25 |
| Dec 9, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | -0.63% | 7,753 |