Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 1.218
+0.018 (1.50%)
Apr 28, 2026, 5:00 PM CET
Protektor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 1.50% | 63,827 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.07% | 83,707 |
| Apr 24, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.14% | 79,291 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.62% | 71,457 |
| Apr 22, 2026 | 1.28 | 1.36 | 1.23 | 1.27 | 1.27 | -1.40% | 224,792 |
| Apr 21, 2026 | 1.25 | 1.43 | 1.25 | 1.29 | 1.29 | 5.75% | 965,712 |
| Apr 20, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 2.35% | 128,507 |
| Apr 17, 2026 | 1.18 | 1.28 | 1.17 | 1.19 | 1.19 | 1.54% | 288,354 |
| Apr 16, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 0.17% | 94,722 |
| Apr 15, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.34% | 55,353 |
| Apr 14, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.52% | 46,210 |
| Apr 13, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.53% | 81,533 |
| Apr 10, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 3.88% | 105,963 |
| Apr 9, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -1.39% | 73,112 |
| Apr 8, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 2.31% | 117,120 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -3.93% | 128,875 |
| Apr 2, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 86,713 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -3.77% | 141,997 |
| Mar 31, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 61,282 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.42% | 84,508 |
| Mar 27, 2026 | 1.15 | 1.25 | 1.14 | 1.19 | 1.19 | -5.56% | 287,544 |
| Mar 26, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 132,501 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 130,718 |
| Mar 24, 2026 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | 2.77% | 110,963 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -3.44% | 263,832 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | - | 94,344 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -3.32% | 194,455 |
| Mar 18, 2026 | 1.37 | 1.43 | 1.34 | 1.36 | 1.36 | -0.73% | 151,137 |
| Mar 17, 2026 | 1.35 | 1.37 | 1.31 | 1.37 | 1.37 | 2.63% | 143,696 |
| Mar 16, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | - | 287,887 |
| Mar 13, 2026 | 1.29 | 1.33 | 1.22 | 1.33 | 1.33 | - | 727,264 |
| Mar 12, 2026 | 1.38 | 1.40 | 1.30 | 1.33 | 1.33 | -3.27% | 364,189 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | -5.50% | 363,357 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -2.35% | 488,066 |
| Mar 9, 2026 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | -1.32% | 205,433 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -1.31% | 288,084 |
| Mar 5, 2026 | 1.54 | 1.60 | 1.52 | 1.53 | 1.53 | 0.66% | 439,897 |
| Mar 4, 2026 | 1.50 | 1.60 | 1.50 | 1.52 | 1.52 | 1.67% | 528,891 |
| Mar 3, 2026 | 1.60 | 1.64 | 1.47 | 1.50 | 1.50 | -4.78% | 674,472 |
| Mar 2, 2026 | 1.55 | 1.71 | 1.43 | 1.57 | 1.57 | 9.03% | 2,162,722 |
| Feb 27, 2026 | 1.42 | 1.49 | 1.35 | 1.44 | 1.44 | 2.13% | 616,031 |
| Feb 26, 2026 | 1.58 | 1.60 | 1.36 | 1.41 | 1.41 | -7.54% | 908,572 |
| Feb 25, 2026 | 1.52 | 1.62 | 1.48 | 1.53 | 1.53 | 3.04% | 959,278 |
| Feb 24, 2026 | 1.53 | 1.68 | 1.43 | 1.48 | 1.48 | -2.31% | 2,428,875 |
| Feb 23, 2026 | 1.29 | 1.59 | 1.29 | 1.52 | 1.52 | 20.24% | 3,519,541 |
| Feb 20, 2026 | 1.40 | 1.43 | 1.26 | 1.26 | 1.26 | -8.36% | 2,369,555 |
| Feb 19, 2026 | 1.04 | 1.38 | 1.04 | 1.38 | 1.38 | 32.21% | 2,671,863 |
| Feb 18, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 561,645 |
| Feb 17, 2026 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.83% | 178,132 |
| Feb 16, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 41,011 |