Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 0.8800
-0.0150 (-1.68%)
Sep 25, 2026, 12:58 PM CET
Protektor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 2.99% | 166,677 |
| Sep 23, 2026 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -2.25% | 112,426 |
| Sep 22, 2026 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -3.16% | 224,471 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -2.44% | 277,134 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.18% | 50,256 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 99,647 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 46,295 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.62% | 29,933 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 29,864 |
| Sep 11, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.86% | 89,011 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -4.90% | 242,968 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 53,959 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.16% | 107,018 |
| Sep 7, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.58% | 77,401 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -2.81% | 153,229 |
| Sep 3, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 26.58% | 252,538 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 0.84 | -3.49% | 269,901 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 0.87 | -2.16% | 109,499 |
| Aug 31, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 0.89 | -1.07% | 45,146 |
| Aug 28, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 0.90 | -0.35% | 31,600 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 0.91 | 0.53% | 11,869 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 0.90 | 0.36% | 15,640 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 0.90 | -0.18% | 28,561 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 0.90 | -0.18% | 10,920 |
| Aug 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 0.90 | 0.18% | 14,671 |
| Aug 20, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 0.90 | -0.18% | 62,122 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90 | 0.36% | 27,451 |
| Aug 18, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 0.90 | -0.18% | 27,615 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 0.90 | -0.71% | 34,184 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 0.91 | - | 9,098 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 0.91 | 0.36% | 30,846 |
| Aug 12, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 0.90 | 0.54% | 41,722 |
| Aug 11, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 0.90 | -0.89% | 87,858 |
| Aug 10, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 0.91 | 0.36% | 55,639 |
| Aug 7, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 0.90 | -0.18% | 37,816 |
| Aug 6, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 0.90 | 0.18% | 38,085 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 0.90 | - | 82,383 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 0.90 | -0.18% | 90,808 |
| Aug 3, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 0.90 | -0.88% | 28,046 |
| Jul 31, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 0.91 | 0.35% | 45,016 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 0.91 | -1.74% | 35,109 |
| Jul 29, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 0.93 | -0.35% | 71,370 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 0.93 | -0.86% | 56,732 |
| Jul 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 0.94 | -0.85% | 8,149 |
| Jul 24, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 0.94 | 2.44% | 41,655 |
| Jul 23, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 0.92 | -1.03% | 75,697 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 0.93 | -0.17% | 31,436 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 0.93 | -0.51% | 36,652 |
| Jul 20, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 0.94 | 1.39% | 44,996 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 0.93 | -1.20% | 23,990 |