Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 28.40
+0.90 (3.27%)
Sep 12, 2025, 4:49 PM CET
Poltreg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.50 | 29.20 | 26.50 | 28.40 | 28.40 | 3.27% | 1,667 |
| Sep 11, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -3.85% | 4,736 |
| Sep 10, 2025 | 29.60 | 29.60 | 25.90 | 28.60 | 28.60 | -3.38% | 4,170 |
| Sep 9, 2025 | 26.40 | 30.00 | 26.40 | 29.60 | 29.60 | 13.41% | 7,228 |
| Sep 8, 2025 | 24.60 | 26.70 | 24.50 | 26.10 | 26.10 | 6.53% | 5,158 |
| Sep 5, 2025 | 24.90 | 24.90 | 23.70 | 24.50 | 24.50 | 5.15% | 3,561 |
| Sep 4, 2025 | 23.30 | 23.50 | 22.80 | 23.30 | 23.30 | 1.30% | 3,397 |
| Sep 3, 2025 | 25.20 | 25.20 | 22.70 | 23.00 | 23.00 | -6.88% | 20,980 |
| Sep 2, 2025 | 26.40 | 26.80 | 24.60 | 24.70 | 24.70 | -6.08% | 8,514 |
| Sep 1, 2025 | 29.50 | 29.50 | 24.60 | 26.30 | 26.30 | -9.31% | 35,491 |
| Aug 29, 2025 | 29.30 | 29.30 | 28.10 | 29.00 | 29.00 | -1.02% | 2,044 |
| Aug 28, 2025 | 29.40 | 29.60 | 28.90 | 29.30 | 29.30 | -2.33% | 1,577 |
| Aug 27, 2025 | 29.70 | 30.90 | 29.50 | 30.00 | 30.00 | 1.01% | 2,847 |
| Aug 26, 2025 | 31.00 | 31.20 | 29.70 | 29.70 | 29.70 | -2.62% | 214 |
| Aug 25, 2025 | 29.90 | 30.50 | 29.00 | 30.50 | 30.50 | 1.67% | 1,082 |
| Aug 22, 2025 | 29.70 | 30.20 | 29.60 | 30.00 | 30.00 | 1.01% | 1,083 |
| Aug 21, 2025 | 30.60 | 30.80 | 29.60 | 29.70 | 29.70 | -5.11% | 4,565 |
| Aug 20, 2025 | 29.90 | 31.30 | 29.90 | 31.30 | 31.30 | 4.33% | 7,998 |
| Aug 19, 2025 | 32.40 | 32.40 | 29.90 | 30.00 | 30.00 | -7.41% | 3,599 |
| Aug 18, 2025 | 31.30 | 32.70 | 31.30 | 32.40 | 32.40 | 4.18% | 1,962 |
| Aug 14, 2025 | 30.70 | 31.10 | 30.40 | 31.10 | 31.10 | 5.42% | 1,383 |
| Aug 13, 2025 | 30.60 | 30.60 | 28.50 | 29.50 | 29.50 | -3.59% | 6,261 |
| Aug 12, 2025 | 30.20 | 30.60 | 30.00 | 30.60 | 30.60 | 1.66% | 1,958 |
| Aug 11, 2025 | 30.00 | 30.60 | 29.90 | 30.10 | 30.10 | 0.67% | 2,998 |
| Aug 8, 2025 | 29.80 | 29.90 | 29.40 | 29.90 | 29.90 | 1.70% | 2,226 |
| Aug 7, 2025 | 29.90 | 30.00 | 29.20 | 29.40 | 29.40 | -2.00% | 3,273 |
| Aug 6, 2025 | 29.80 | 30.60 | 29.50 | 30.00 | 30.00 | - | 1,190 |
| Aug 5, 2025 | 30.90 | 31.60 | 29.90 | 30.00 | 30.00 | -2.91% | 4,364 |
| Aug 4, 2025 | 31.00 | 31.20 | 29.70 | 30.90 | 30.90 | -1.28% | 12,848 |
| Aug 1, 2025 | 33.70 | 33.70 | 31.10 | 31.30 | 31.30 | -7.12% | 4,577 |
| Jul 31, 2025 | 32.80 | 36.00 | 32.80 | 33.70 | 33.70 | 3.69% | 10,643 |
| Jul 30, 2025 | 32.00 | 32.70 | 31.50 | 32.50 | 32.50 | 1.56% | 576 |
| Jul 29, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -2.44% | 1,674 |
| Jul 28, 2025 | 31.70 | 32.80 | 31.10 | 32.80 | 32.80 | 2.50% | 478 |
| Jul 25, 2025 | 31.10 | 32.00 | 31.10 | 32.00 | 32.00 | 1.59% | 348 |
| Jul 24, 2025 | 32.00 | 32.00 | 31.40 | 31.50 | 31.50 | - | 1,474 |
| Jul 23, 2025 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -0.94% | 1,297 |
| Jul 22, 2025 | 31.80 | 31.80 | 31.00 | 31.80 | 31.80 | -0.62% | 4,077 |
| Jul 21, 2025 | 32.90 | 32.90 | 31.80 | 32.00 | 32.00 | 0.63% | 935 |
| Jul 18, 2025 | 32.00 | 33.00 | 31.30 | 31.80 | 31.80 | -3.64% | 3,070 |
| Jul 17, 2025 | 32.60 | 33.00 | 32.00 | 33.00 | 33.00 | 1.23% | 87 |
| Jul 16, 2025 | 32.50 | 32.60 | 32.50 | 32.60 | 32.60 | 0.31% | 32 |
| Jul 15, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | -0.31% | 71 |
| Jul 14, 2025 | 32.90 | 33.00 | 32.00 | 32.60 | 32.60 | 2.84% | 764 |
| Jul 11, 2025 | 31.80 | 31.80 | 31.20 | 31.70 | 31.70 | -0.94% | 2,036 |
| Jul 10, 2025 | 31.70 | 33.30 | 31.70 | 32.00 | 32.00 | 0.95% | 668 |
| Jul 9, 2025 | 32.00 | 32.90 | 31.70 | 31.70 | 31.70 | -3.65% | 482 |
| Jul 8, 2025 | 32.70 | 32.90 | 32.70 | 32.90 | 32.90 | -0.30% | 442 |
| Jul 7, 2025 | 32.70 | 33.00 | 32.00 | 33.00 | 33.00 | 0.92% | 876 |
| Jul 4, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 2.19% | 203 |