Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 1.820
+0.060 (3.41%)
Sep 12, 2025, 3:45 PM CET
Protektor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.70 | 2.04 | 1.52 | 1.76 | 1.76 | 7.32% | 2,494,276 |
| 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 |
| Aug 25, 2025 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 46,526 |
| Aug 22, 2025 | 1.30 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 162,638 |
| Aug 21, 2025 | 1.40 | 1.43 | 1.28 | 1.30 | 1.30 | -9.09% | 297,001 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -2.72% | 211,337 |
| Aug 19, 2025 | 1.41 | 1.51 | 1.32 | 1.47 | 1.47 | 4.26% | 429,044 |
| Aug 18, 2025 | 1.27 | 1.44 | 1.27 | 1.41 | 1.41 | 11.90% | 491,469 |
| Aug 14, 2025 | 1.20 | 1.40 | 1.20 | 1.26 | 1.26 | 8.62% | 575,186 |
| Aug 13, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | - | 23,853 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 34,787 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 47,423 |
| Aug 8, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 66,060 |
| Aug 7, 2025 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | -2.63% | 93,061 |
| Aug 6, 2025 | 1.15 | 1.18 | 1.09 | 1.14 | 1.14 | -2.56% | 39,322 |
| Aug 5, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 9.35% | 45,437 |
| Aug 4, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 28,214 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.04 | 1.04 | 1.04 | -11.86% | 40,688 |
| Jul 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 19,938 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 26,913 |
| Jul 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 5.66% | 32,146 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 26,676 |
| Jul 25, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 8.70% | 71,197 |
| Jul 24, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 21,662 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -11.76% | 88,381 |
| Jul 22, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -3.77% | 23,677 |
| Jul 21, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 15,070 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 59,824 |
| Jul 17, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 39,653 |
| Jul 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -11.21% | 98,229 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.92% | 29,872 |
| Jul 14, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 10,109 |
| Jul 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 32,554 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 35,601 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -10.87% | 105,375 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -9.80% | 34,767 |
| Jul 7, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 6.25% | 77,466 |
| Jul 4, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 15.20% | 133,273 |
| Jul 3, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 173,803 |