Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 20.90
+0.20 (0.97%)
Sep 25, 2026, 11:02 AM CET
Poltreg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.10 | 20.70 | 19.65 | 20.70 | 20.70 | 2.99% | 2,511 |
| Sep 23, 2026 | 20.00 | 20.20 | 19.10 | 20.10 | 20.10 | -0.99% | 8,574 |
| Sep 22, 2026 | 20.00 | 20.70 | 19.80 | 20.30 | 20.30 | -0.98% | 1,566 |
| Sep 21, 2026 | 20.20 | 21.10 | 19.95 | 20.50 | 20.50 | -2.38% | 8,387 |
| Sep 18, 2026 | 20.50 | 21.40 | 20.10 | 21.00 | 21.00 | - | 2,206 |
| Sep 17, 2026 | 21.40 | 21.70 | 19.70 | 21.00 | 21.00 | -3.23% | 13,345 |
| Sep 16, 2026 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | -0.91% | 1,078 |
| Sep 15, 2026 | 22.90 | 23.00 | 21.90 | 21.90 | 21.90 | -4.37% | 4,366 |
| Sep 14, 2026 | 22.20 | 22.90 | 21.20 | 22.90 | 22.90 | 0.44% | 3,669 |
| Sep 11, 2026 | 22.30 | 22.80 | 22.00 | 22.80 | 22.80 | 1.79% | 1,453 |
| Sep 10, 2026 | 22.30 | 22.40 | 22.10 | 22.40 | 22.40 | 0.45% | 1,118 |
| Sep 9, 2026 | 23.20 | 23.20 | 22.10 | 22.30 | 22.30 | -3.88% | 4,311 |
| Sep 8, 2026 | 22.70 | 23.20 | 22.10 | 23.20 | 23.20 | 4.50% | 4,316 |
| Sep 7, 2026 | 22.30 | 23.40 | 22.20 | 22.20 | 22.20 | 1.37% | 8,419 |
| Sep 4, 2026 | 22.20 | 22.30 | 21.90 | 21.90 | 21.90 | -0.90% | 648 |
| Sep 3, 2026 | 23.10 | 23.10 | 21.80 | 22.10 | 22.10 | -4.33% | 6,720 |
| Sep 2, 2026 | 22.70 | 23.30 | 22.10 | 23.10 | 23.10 | 1.76% | 3,019 |
| Sep 1, 2026 | 23.50 | 23.50 | 22.00 | 22.70 | 22.70 | -3.40% | 6,215 |
| Aug 31, 2026 | 23.00 | 23.60 | 22.70 | 23.50 | 23.50 | -0.42% | 2,664 |
| Aug 28, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | - | 2,903 |
| Aug 27, 2026 | 23.20 | 24.20 | 22.80 | 23.60 | 23.60 | -0.42% | 4,667 |
| Aug 26, 2026 | 24.70 | 24.70 | 22.50 | 23.70 | 23.70 | -5.20% | 19,983 |
| Aug 25, 2026 | 25.00 | 25.50 | 24.00 | 25.00 | 25.00 | -0.79% | 12,502 |
| Aug 24, 2026 | 26.40 | 26.70 | 24.50 | 25.20 | 25.20 | -5.26% | 9,828 |
| Aug 21, 2026 | 26.50 | 26.70 | 25.60 | 26.60 | 26.60 | 0.38% | 1,685 |
| Aug 20, 2026 | 25.60 | 26.50 | 25.30 | 26.50 | 26.50 | 3.52% | 1,523 |
| Aug 19, 2026 | 25.00 | 25.60 | 24.70 | 25.60 | 25.60 | -1.16% | 6,280 |
| Aug 18, 2026 | 26.20 | 26.40 | 25.50 | 25.90 | 25.90 | -1.15% | 1,947 |
| Aug 17, 2026 | 26.80 | 26.80 | 26.10 | 26.20 | 26.20 | -1.50% | 3,736 |
| Aug 14, 2026 | 26.50 | 27.00 | 26.10 | 26.60 | 26.60 | -1.12% | 2,187 |
| Aug 13, 2026 | 26.90 | 27.00 | 26.50 | 26.90 | 26.90 | - | 6,048 |
| Aug 12, 2026 | 26.90 | 27.00 | 26.70 | 26.90 | 26.90 | - | 5,491 |
| Aug 11, 2026 | 26.00 | 26.90 | 25.80 | 26.90 | 26.90 | 3.46% | 6,374 |
| Aug 10, 2026 | 26.10 | 26.10 | 25.30 | 26.00 | 26.00 | 0.78% | 1,813 |
| Aug 7, 2026 | 26.00 | 26.00 | 25.30 | 25.80 | 25.80 | -0.77% | 2,220 |
| Aug 6, 2026 | 25.90 | 26.10 | 25.50 | 26.00 | 26.00 | 0.78% | 3,637 |
| Aug 5, 2026 | 25.00 | 25.90 | 25.00 | 25.80 | 25.80 | 3.20% | 16,629 |
| Aug 4, 2026 | 23.60 | 25.20 | 23.60 | 25.00 | 25.00 | 2.88% | 9,450 |
| Aug 3, 2026 | 24.00 | 24.30 | 23.80 | 24.30 | 24.30 | 1.25% | 5,087 |
| Jul 31, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 2,194 |
| Jul 30, 2026 | 22.90 | 24.00 | 22.10 | 24.00 | 24.00 | 4.80% | 8,256 |
| Jul 29, 2026 | 21.70 | 22.90 | 21.30 | 22.90 | 22.90 | 3.62% | 3,902 |
| Jul 28, 2026 | 22.90 | 22.90 | 21.60 | 22.10 | 22.10 | -2.64% | 9,170 |
| Jul 27, 2026 | 23.40 | 23.40 | 22.40 | 22.70 | 22.70 | -2.99% | 1,706 |
| Jul 24, 2026 | 23.00 | 23.40 | 22.60 | 23.40 | 23.40 | 1.74% | 2,696 |
| Jul 23, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 5,681 |
| Jul 22, 2026 | 24.00 | 24.00 | 22.50 | 23.00 | 23.00 | -2.13% | 4,984 |
| Jul 21, 2026 | 25.00 | 25.00 | 22.60 | 23.50 | 23.50 | -2.89% | 26,509 |
| Jul 20, 2026 | 19.85 | 24.20 | 19.50 | 24.20 | 24.20 | 23.47% | 22,440 |
| Jul 17, 2026 | 19.70 | 19.70 | 18.90 | 19.60 | 19.60 | -0.51% | 5,185 |