Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 1.110
+0.030 (2.78%)
At close: Jan 5, 2026
Protektor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.11 | 1.17 | 1.08 | 1.11 | 1.11 | 2.78% | 281,426 |
| Jan 2, 2026 | 1.00 | 1.15 | 1.00 | 1.08 | 1.08 | 8.00% | 577,308 |
| Dec 30, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | - | 566,271 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 471,937 |
| Dec 23, 2025 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | -5.12% | 680,733 |
| Dec 22, 2025 | 1.06 | 1.10 | 1.03 | 1.08 | 1.08 | 1.90% | 199,499 |
| Dec 19, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -4.09% | 122,512 |
| Dec 18, 2025 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 121,962 |
| Dec 17, 2025 | 1.05 | 1.15 | 0.99 | 1.12 | 1.12 | 6.16% | 274,744 |
| Dec 16, 2025 | 1.13 | 1.14 | 1.04 | 1.06 | 1.06 | -6.64% | 97,856 |
| Dec 15, 2025 | 1.21 | 1.21 | 1.09 | 1.13 | 1.13 | -5.04% | 258,026 |
| Dec 12, 2025 | 1.12 | 1.34 | 1.12 | 1.19 | 1.19 | 7.21% | 645,804 |
| Dec 11, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 7.77% | 165,148 |
| Dec 10, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 169,555 |
| Dec 9, 2025 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | -4.15% | 140,892 |
| Dec 8, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -1.36% | 74,084 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 47,251 |
| 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 |