Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 26.00
-0.50 (-1.89%)
Jan 23, 2026, 4:24 PM CET
Poltreg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 2,183 |
| Jan 21, 2026 | 26.40 | 26.70 | 26.20 | 26.20 | 26.20 | -0.76% | 3,592 |
| Jan 20, 2026 | 26.30 | 26.40 | 26.00 | 26.40 | 26.40 | 0.38% | 1,517 |
| Jan 19, 2026 | 27.30 | 27.30 | 26.10 | 26.30 | 26.30 | 1.94% | 9,322 |
| Jan 16, 2026 | 26.10 | 26.30 | 25.60 | 25.80 | 25.80 | -2.27% | 5,907 |
| Jan 15, 2026 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | -0.75% | 897 |
| Jan 14, 2026 | 26.20 | 26.60 | 26.00 | 26.60 | 26.60 | -1.48% | 390 |
| Jan 13, 2026 | 27.30 | 27.30 | 25.60 | 27.00 | 27.00 | 0.75% | 6,702 |
| Jan 12, 2026 | 27.00 | 27.00 | 26.00 | 26.80 | 26.80 | 0.75% | 2,286 |
| Jan 9, 2026 | 26.50 | 27.00 | 25.40 | 26.60 | 26.60 | 4.31% | 13,132 |
| Jan 8, 2026 | 26.50 | 27.80 | 25.30 | 25.50 | 25.50 | -3.77% | 12,086 |
| Jan 7, 2026 | 25.90 | 26.50 | 24.80 | 26.50 | 26.50 | 3.92% | 5,157 |
| Jan 5, 2026 | 25.80 | 26.00 | 25.00 | 25.50 | 25.50 | - | 6,478 |
| Jan 2, 2026 | 26.00 | 26.80 | 24.00 | 25.50 | 25.50 | 4.08% | 12,741 |
| Dec 30, 2025 | 24.40 | 24.60 | 24.20 | 24.50 | 24.50 | - | 1,330 |
| Dec 29, 2025 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | -0.41% | 1,417 |
| Dec 23, 2025 | 24.50 | 25.20 | 24.20 | 24.60 | 24.60 | 0.41% | 6,692 |
| Dec 22, 2025 | 25.60 | 25.70 | 23.50 | 24.50 | 24.50 | -4.30% | 11,429 |
| Dec 19, 2025 | 26.30 | 26.30 | 25.60 | 25.60 | 25.60 | - | 978 |
| Dec 18, 2025 | 26.10 | 26.20 | 25.60 | 25.60 | 25.60 | -1.54% | 2,358 |
| Dec 17, 2025 | 26.00 | 26.80 | 26.00 | 26.00 | 26.00 | - | 534 |
| Dec 16, 2025 | 26.50 | 26.80 | 26.00 | 26.00 | 26.00 | -2.26% | 1,397 |
| Dec 15, 2025 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 5.56% | 3,544 |
| Dec 12, 2025 | 25.00 | 26.00 | 24.00 | 25.20 | 25.20 | -1.18% | 5,919 |
| Dec 11, 2025 | 24.00 | 25.50 | 24.00 | 25.50 | 25.50 | - | 795 |
| Dec 10, 2025 | 24.70 | 25.50 | 24.10 | 25.50 | 25.50 | 2.00% | 1,161 |
| Dec 9, 2025 | 25.80 | 25.90 | 23.90 | 25.00 | 25.00 | 2.04% | 1,069 |
| Dec 8, 2025 | 24.80 | 26.20 | 22.80 | 24.50 | 24.50 | -2.00% | 9,534 |
| 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 |