Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 1.110
-0.020 (-1.77%)
Dec 5, 2025, 4:08 PM CET
Protektor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | - | -0.88% | 45,235 |
| Dec 4, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 42,660 |
| Dec 3, 2025 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 59,927 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | -2.50% | 109,261 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -3.61% | 45,111 |
| Nov 28, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 3.75% | 29,883 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 46,339 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 54,063 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -1.21% | 107,735 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -4.63% | 107,906 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.97% | 42,722 |
| Nov 20, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 49,722 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 12,079 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 39,047 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 26,585 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.42% | 36,390 |
| Nov 13, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.94% | 38,582 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 23,818 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 78,110 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 77,068 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 66,793 |
| Nov 5, 2025 | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 27,213 |
| Nov 4, 2025 | 1.37 | 1.39 | 1.28 | 1.34 | 1.34 | -0.74% | 138,829 |
| Nov 3, 2025 | 1.25 | 1.38 | 1.24 | 1.35 | 1.35 | 9.31% | 346,356 |
| Oct 31, 2025 | 1.25 | 1.31 | 1.20 | 1.24 | 1.24 | -4.26% | 233,772 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.19 | 1.29 | 1.29 | -0.77% | 484,402 |
| Oct 29, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 150,124 |
| Oct 28, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 66,905 |
| Oct 27, 2025 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 153,160 |
| Oct 24, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 55,111 |
| Oct 23, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 58,390 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.75% | 129,269 |
| Oct 21, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -1.72% | 99,133 |
| Oct 20, 2025 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 145,969 |
| Oct 17, 2025 | 1.50 | 1.53 | 1.35 | 1.47 | 1.47 | -3.29% | 222,409 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.50 | 1.52 | 1.52 | -7.32% | 401,500 |
| Oct 15, 2025 | 1.49 | 1.76 | 1.49 | 1.64 | 1.64 | 10.07% | 475,820 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.43 | 1.49 | 1.49 | -0.67% | 63,524 |
| Oct 13, 2025 | 1.45 | 1.50 | 1.41 | 1.50 | 1.50 | 1.35% | 126,970 |
| Oct 10, 2025 | 1.53 | 1.55 | 1.44 | 1.48 | 1.48 | -3.27% | 161,730 |
| Oct 9, 2025 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 151,675 |
| Oct 8, 2025 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -3.14% | 288,020 |
| Oct 7, 2025 | 1.63 | 1.66 | 1.57 | 1.59 | 1.59 | -2.45% | 153,930 |
| Oct 6, 2025 | 1.65 | 1.67 | 1.56 | 1.63 | 1.63 | -1.21% | 233,765 |
| Oct 3, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | -0.60% | 150,474 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.60 | 1.66 | 1.66 | -5.14% | 300,791 |
| Oct 1, 2025 | 1.75 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 151,221 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -0.28% | 61,745 |
| Sep 29, 2025 | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | - | 35,673 |
| Sep 26, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | 1.68% | 95,099 |