Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 25.00
-0.90 (-3.47%)
At close: Dec 5, 2025
Poltreg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | -3.47% | 11,074 |
| Dec 4, 2025 | 26.00 | 26.50 | 25.90 | 25.90 | 25.90 | -3.00% | 1,624 |
| Dec 3, 2025 | 28.00 | 28.50 | 26.50 | 26.70 | 26.70 | -6.64% | 5,039 |
| Dec 2, 2025 | 27.70 | 28.60 | 27.70 | 28.60 | 28.60 | - | 664 |
| Dec 1, 2025 | 26.90 | 29.50 | 26.20 | 28.60 | 28.60 | 6.72% | 8,574 |
| Nov 28, 2025 | 26.50 | 27.30 | 26.00 | 26.80 | 26.80 | 2.68% | 3,179 |
| Nov 27, 2025 | 25.20 | 27.00 | 25.20 | 26.10 | 26.10 | 3.57% | 3,763 |
| Nov 26, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 5,687 |
| Nov 25, 2025 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | -2.31% | 5 |
| Nov 24, 2025 | 25.70 | 26.80 | 25.70 | 26.00 | 26.00 | 2.77% | 1,143 |
| Nov 21, 2025 | 25.60 | 25.90 | 25.10 | 25.30 | 25.30 | -1.17% | 1,066 |
| Nov 20, 2025 | 27.00 | 27.00 | 25.30 | 25.60 | 25.60 | -1.54% | 354 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | - | 1,207 |
| Nov 18, 2025 | 25.90 | 26.00 | 25.50 | 26.00 | 26.00 | 1.17% | 557 |
| Nov 17, 2025 | 25.20 | 25.90 | 25.20 | 25.70 | 25.70 | 1.58% | 210 |
| Nov 14, 2025 | 25.60 | 25.80 | 25.20 | 25.30 | 25.30 | -1.17% | 549 |
| Nov 13, 2025 | 26.20 | 26.20 | 25.20 | 25.60 | 25.60 | -0.78% | 1,758 |
| Nov 12, 2025 | 26.70 | 26.70 | 25.00 | 25.80 | 25.80 | -0.77% | 2,047 |
| Nov 10, 2025 | 25.90 | 28.50 | 25.70 | 26.00 | 26.00 | 4.84% | 4,807 |
| Nov 7, 2025 | 25.00 | 25.90 | 24.80 | 24.80 | 24.80 | 2.90% | 1,178 |
| Nov 6, 2025 | 24.60 | 24.80 | 24.10 | 24.10 | 24.10 | -1.23% | 228 |
| Nov 5, 2025 | 25.40 | 25.50 | 24.00 | 24.40 | 24.40 | -3.94% | 1,448 |
| Nov 4, 2025 | 25.40 | 26.00 | 24.00 | 25.40 | 25.40 | - | 3,198 |
| Nov 3, 2025 | 25.50 | 25.50 | 24.90 | 25.40 | 25.40 | -0.39% | 51 |
| Oct 31, 2025 | 25.80 | 25.80 | 24.80 | 25.50 | 25.50 | -0.78% | 1,853 |
| Oct 30, 2025 | 25.70 | 25.70 | 24.70 | 25.70 | 25.70 | -0.77% | 6,091 |
| Oct 29, 2025 | 26.00 | 26.30 | 25.00 | 25.90 | 25.90 | -0.38% | 1,635 |
| Oct 28, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - | 801 |
| Oct 27, 2025 | 27.50 | 27.90 | 25.60 | 26.00 | 26.00 | -0.76% | 1,611 |
| Oct 24, 2025 | 26.70 | 26.70 | 26.00 | 26.20 | 26.20 | -2.60% | 1,417 |
| Oct 23, 2025 | 27.40 | 27.50 | 25.00 | 26.90 | 26.90 | -0.37% | 3,428 |
| Oct 22, 2025 | 28.40 | 28.40 | 26.40 | 27.00 | 27.00 | -4.93% | 3,490 |
| Oct 21, 2025 | 28.70 | 28.70 | 28.40 | 28.40 | 28.40 | 4.03% | 123 |
| Oct 20, 2025 | 27.00 | 29.00 | 26.50 | 27.30 | 27.30 | -4.55% | 1,756 |
| Oct 17, 2025 | 26.70 | 28.60 | 26.70 | 28.60 | 28.60 | 2.14% | 402 |
| Oct 16, 2025 | 27.90 | 28.00 | 26.30 | 28.00 | 28.00 | 0.36% | 1,979 |
| Oct 15, 2025 | 29.00 | 29.00 | 27.50 | 27.90 | 27.90 | -3.79% | 1,920 |
| Oct 14, 2025 | 28.00 | 29.20 | 27.50 | 29.00 | 29.00 | 3.94% | 1,431 |
| Oct 13, 2025 | 29.20 | 29.20 | 26.40 | 27.90 | 27.90 | -2.45% | 3,632 |
| Oct 10, 2025 | 28.50 | 29.80 | 28.20 | 28.60 | 28.60 | 0.70% | 6,049 |
| Oct 9, 2025 | 27.60 | 28.70 | 27.00 | 28.40 | 28.40 | 9.23% | 5,700 |
| Oct 8, 2025 | 24.60 | 27.40 | 24.60 | 26.00 | 26.00 | 4.00% | 1,599 |
| Oct 7, 2025 | 25.00 | 25.10 | 24.80 | 25.00 | 25.00 | 1.63% | 1,673 |
| Oct 6, 2025 | 25.60 | 25.70 | 24.50 | 24.60 | 24.60 | - | 896 |
| Oct 3, 2025 | 24.60 | 25.60 | 24.50 | 24.60 | 24.60 | -1.60% | 241 |
| Oct 2, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -2.34% | 1,122 |
| Oct 1, 2025 | 25.10 | 25.60 | 25.00 | 25.60 | 25.60 | -1.54% | 266 |
| Sep 30, 2025 | 25.60 | 26.00 | 24.50 | 26.00 | 26.00 | - | 1,393 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 311 |
| Sep 26, 2025 | 25.90 | 26.00 | 25.20 | 25.20 | 25.20 | -2.70% | 570 |