Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 1.176
+0.028 (2.44%)
Jul 24, 2026, 4:32 PM CET
Protektor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.44% | 41,655 |
| Jul 23, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.03% | 75,697 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 31,436 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.51% | 36,652 |
| Jul 20, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 1.39% | 44,996 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.20% | 23,990 |
| Jul 16, 2026 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 2.46% | 92,381 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 116,327 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.01% | 232,787 |
| Jul 13, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -0.99% | 29,278 |
| Jul 10, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 45,114 |
| Jul 9, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.48% | 31,375 |
| Jul 8, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.49% | 28,488 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -2.70% | 12,063 |
| Jul 6, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 3.97% | 61,570 |
| Jul 3, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.66% | 27,193 |
| Jul 2, 2026 | 1.17 | 1.27 | 1.16 | 1.22 | 1.22 | 4.46% | 118,454 |
| Jul 1, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.02% | 69,052 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.50% | 22,528 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.17% | 33,546 |
| Jun 26, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.96% | 100,900 |
| Jun 25, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 1.16% | 49,230 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 41,318 |
| Jun 23, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.33% | 32,210 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.10% | 25,515 |
| Jun 19, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 0.16% | 33,342 |
| Jun 18, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.48% | 61,604 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.15 | 1.22 | 1.22 | -3.17% | 216,082 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 98,586 |
| Jun 15, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.23% | 234,600 |
| Jun 12, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 0.46% | 63,443 |
| Jun 11, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.46% | 102,057 |
| Jun 10, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -2.11% | 88,358 |
| Jun 9, 2026 | 1.38 | 1.40 | 1.26 | 1.33 | 1.33 | -1.04% | 198,820 |
| Jun 8, 2026 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | -0.45% | 162,985 |
| Jun 5, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.44% | 53,655 |
| Jun 3, 2026 | 1.40 | 1.45 | 1.32 | 1.35 | 1.35 | -2.59% | 242,348 |
| Jun 2, 2026 | 1.36 | 1.60 | 1.36 | 1.39 | 1.39 | 1.91% | 1,761,482 |
| Jun 1, 2026 | 1.25 | 1.37 | 1.23 | 1.36 | 1.36 | 6.90% | 451,539 |
| May 29, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 3.07% | 72,181 |
| May 28, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.64% | 33,806 |
| May 27, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | 0.16% | 16,707 |
| May 26, 2026 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | -0.16% | 89,317 |
| May 25, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -1.89% | 100,895 |
| May 22, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 61,259 |
| May 21, 2026 | 1.30 | 1.31 | 1.24 | 1.30 | 1.30 | - | 98,620 |
| May 20, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 38,329 |
| May 19, 2026 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | - | 105,279 |
| May 18, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 28,895 |
| May 15, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 47,180 |