Protektor S.A. (WSE:PRT)
Poland · Delayed Price · Currency is PLN 1.038
-0.030 (-2.81%)
Sep 4, 2026, 5:00 PM CET
Protektor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.14 | 1.21 | 1.14 | 1.17 | 0.94 | 2.46% | 92,381 |
| Jul 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 0.91 | - | 116,327 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 0.91 | -5.01% | 232,787 |
| Jul 13, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 0.96 | -0.99% | 29,278 |
| Jul 10, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 0.97 | 0.83% | 45,114 |
| Jul 9, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 0.96 | -1.48% | 31,375 |
| Jul 8, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 0.98 | -0.49% | 28,488 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 0.98 | -2.70% | 12,063 |
| Jul 6, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.01 | 3.97% | 61,570 |
| Jul 3, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 0.97 | -0.66% | 27,193 |
| Jul 2, 2026 | 1.17 | 1.27 | 1.16 | 1.22 | 0.98 | 4.46% | 118,454 |
| Jul 1, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 0.94 | -2.02% | 69,052 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 0.96 | -0.50% | 22,528 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 0.96 | -0.17% | 33,546 |