Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 17.30
-0.05 (-0.29%)
May 14, 2026, 1:13 PM CET
Poltreg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.50 | 17.70 | 16.90 | 17.35 | 17.35 | 3.27% | 7,217 |
| May 12, 2026 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -2.89% | 6,085 |
| May 11, 2026 | 17.40 | 17.40 | 17.15 | 17.30 | 17.30 | -0.57% | 4,942 |
| May 8, 2026 | 17.50 | 17.50 | 17.15 | 17.40 | 17.40 | 1.16% | 2,458 |
| May 7, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | - | 2,802 |
| May 6, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -1.43% | 2,265 |
| May 5, 2026 | 17.70 | 17.70 | 17.30 | 17.45 | 17.45 | -1.41% | 4,709 |
| May 4, 2026 | 17.15 | 17.70 | 16.90 | 17.70 | 17.70 | 4.12% | 3,129 |
| Apr 30, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.87% | 1,338 |
| Apr 29, 2026 | 17.15 | 17.15 | 16.70 | 17.15 | 17.15 | - | 2,881 |
| Apr 28, 2026 | 17.15 | 17.15 | 16.95 | 17.15 | 17.15 | 0.88% | 5,163 |
| Apr 27, 2026 | 17.35 | 17.35 | 16.90 | 17.00 | 17.00 | -1.16% | 2,287 |
| Apr 24, 2026 | 17.05 | 17.45 | 17.05 | 17.20 | 17.20 | 1.47% | 16,428 |
| Apr 23, 2026 | 16.80 | 17.15 | 16.55 | 16.95 | 16.95 | 0.59% | 7,497 |
| Apr 22, 2026 | 17.05 | 17.15 | 16.85 | 16.85 | 16.85 | -0.88% | 34,377 |
| Apr 21, 2026 | 16.95 | 17.05 | 16.60 | 17.00 | 17.00 | 0.89% | 5,241 |
| Apr 20, 2026 | 16.85 | 17.10 | 16.65 | 16.85 | 16.85 | - | 5,312 |
| Apr 17, 2026 | 16.95 | 16.95 | 16.45 | 16.85 | 16.85 | -0.30% | 2,854 |
| Apr 16, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | 0.90% | 1,340 |
| Apr 15, 2026 | 17.00 | 17.00 | 16.65 | 16.75 | 16.75 | -0.89% | 2,224 |
| Apr 14, 2026 | 17.10 | 17.15 | 16.50 | 16.90 | 16.90 | -0.88% | 5,708 |
| Apr 13, 2026 | 16.90 | 17.15 | 16.50 | 17.05 | 17.05 | 1.79% | 3,135 |
| Apr 10, 2026 | 16.65 | 17.20 | 16.50 | 16.75 | 16.75 | 1.52% | 5,818 |
| Apr 9, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -4.07% | 1,883 |
| Apr 8, 2026 | 17.00 | 17.25 | 16.75 | 17.20 | 17.20 | 1.18% | 4,114 |
| Apr 7, 2026 | 17.65 | 17.65 | 16.90 | 17.00 | 17.00 | -3.13% | 3,648 |
| Apr 2, 2026 | 17.65 | 17.70 | 17.00 | 17.55 | 17.55 | -0.85% | 9,874 |
| Apr 1, 2026 | 16.85 | 18.15 | 16.85 | 17.70 | 17.70 | 5.99% | 11,325 |
| Mar 31, 2026 | 16.75 | 17.00 | 16.40 | 16.70 | 16.70 | -0.30% | 13,668 |
| Mar 30, 2026 | 17.00 | 17.00 | 16.10 | 16.75 | 16.75 | 1.52% | 21,565 |
| Mar 27, 2026 | 16.50 | 17.20 | 16.00 | 16.50 | 16.50 | -17.09% | 98,226 |
| Mar 26, 2026 | 23.10 | 23.30 | 18.90 | 19.90 | 19.90 | -17.08% | 79,497 |
| Mar 25, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 0.84% | 2,795 |
| Mar 24, 2026 | 23.40 | 23.90 | 22.60 | 23.80 | 23.80 | -2.46% | 5,737 |
| Mar 23, 2026 | 24.40 | 24.40 | 22.60 | 24.40 | 24.40 | 2.95% | 6,656 |
| Mar 20, 2026 | 24.80 | 24.80 | 23.50 | 23.70 | 23.70 | -1.25% | 1,427 |
| Mar 19, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.23% | 422 |
| Mar 18, 2026 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | 9,348 |
| Mar 17, 2026 | 24.90 | 25.00 | 24.60 | 24.60 | 24.60 | 0.41% | 1,825 |
| Mar 16, 2026 | 24.00 | 24.90 | 24.00 | 24.50 | 24.50 | 0.41% | 5,421 |
| Mar 13, 2026 | 24.20 | 24.40 | 23.70 | 24.40 | 24.40 | 2.95% | 458 |
| Mar 12, 2026 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | -2.87% | 1,483 |
| Mar 11, 2026 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | 1.24% | 6,889 |
| Mar 10, 2026 | 24.60 | 25.00 | 24.10 | 24.10 | 24.10 | -1.63% | 8,815 |
| Mar 9, 2026 | 25.90 | 25.90 | 24.10 | 24.50 | 24.50 | -0.81% | 687 |
| Mar 6, 2026 | 25.10 | 26.00 | 24.20 | 24.70 | 24.70 | -2.37% | 1,581 |
| Mar 5, 2026 | 24.60 | 25.30 | 24.40 | 25.30 | 25.30 | 2.85% | 589 |
| Mar 4, 2026 | 25.30 | 25.30 | 23.90 | 24.60 | 24.60 | 2.93% | 292 |
| Mar 3, 2026 | 24.60 | 25.30 | 23.90 | 23.90 | 23.90 | -2.85% | 5,227 |
| Mar 2, 2026 | 25.20 | 25.30 | 24.50 | 24.60 | 24.60 | -4.65% | 2,248 |