Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 1.355
+0.120 (9.72%)
Nov 3, 2025, 2:38 PM CET
Protektor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.25 | 1.38 | 1.24 | 1.35 | 1.35 | 8.87% | 345,356 |
| Oct 31, 2025 | 1.25 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 233,772 |
| Oct 30, 2025 | 1.26 | 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 | -2.10% | 129,269 |
| Oct 21, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 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 | -0.55% | 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 |
| Sep 25, 2025 | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -2.72% | 100,588 |
| Sep 24, 2025 | 1.82 | 1.97 | 1.82 | 1.84 | 1.84 | 3.37% | 239,053 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -3.26% | 118,428 |
| Sep 22, 2025 | 1.83 | 1.91 | 1.80 | 1.84 | 1.84 | 0.55% | 86,438 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -4.19% | 137,372 |
| Sep 18, 2025 | 1.93 | 1.95 | 1.87 | 1.91 | 1.91 | -1.04% | 165,063 |
| Sep 17, 2025 | 1.95 | 2.04 | 1.90 | 1.93 | 1.93 | -0.52% | 461,484 |
| Sep 16, 2025 | 1.91 | 2.07 | 1.90 | 1.94 | 1.94 | 6.01% | 1,167,316 |
| Sep 15, 2025 | 1.78 | 1.85 | 1.75 | 1.83 | 1.83 | 4.57% | 397,242 |
| Sep 12, 2025 | 1.76 | 1.88 | 1.64 | 1.75 | 1.75 | -0.57% | 664,989 |
| Sep 11, 2025 | 1.70 | 2.04 | 1.52 | 1.76 | 1.76 | 7.32% | 2,495,747 |
| Sep 10, 2025 | 1.30 | 1.65 | 1.30 | 1.64 | 1.64 | 32.26% | 1,382,305 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 80,110 |
| Sep 8, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 57,020 |
| Sep 5, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 60,987 |
| Sep 4, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | 3.42% | 134,345 |
| Sep 3, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 40,914 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 42,309 |
| Sep 1, 2025 | 1.22 | 1.23 | 1.15 | 1.21 | 1.21 | -0.82% | 71,059 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | -0.81% | 90,924 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.21 | 1.23 | 1.23 | -1.60% | 200,063 |
| Aug 27, 2025 | 1.33 | 1.39 | 1.25 | 1.25 | 1.25 | -1.57% | 329,625 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 35,270 |