Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 26.60
-0.30 (-1.12%)
Aug 14, 2026, 4:13 PM CET
Poltreg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 19.10 | 19.75 | 19.05 | 19.70 | 19.70 | 2.07% | 7,431 |
| Jul 15, 2026 | 19.45 | 19.45 | 19.10 | 19.30 | 19.30 | -0.52% | 2,470 |
| Jul 14, 2026 | 19.00 | 19.40 | 18.05 | 19.40 | 19.40 | 2.11% | 2,457 |
| Jul 13, 2026 | 19.15 | 19.40 | 19.00 | 19.00 | 19.00 | -0.78% | 4,875 |
| Jul 10, 2026 | 18.80 | 19.15 | 18.20 | 19.15 | 19.15 | 1.86% | 9,652 |
| Jul 9, 2026 | 17.70 | 18.80 | 17.70 | 18.80 | 18.80 | 4.44% | 4,727 |
| Jul 8, 2026 | 17.85 | 18.20 | 17.55 | 18.00 | 18.00 | - | 22,303 |
| Jul 7, 2026 | 18.15 | 18.50 | 17.90 | 18.00 | 18.00 | -1.91% | 16,467 |
| Jul 6, 2026 | 18.65 | 18.70 | 17.75 | 18.35 | 18.35 | -0.27% | 10,353 |
| Jul 3, 2026 | 18.20 | 18.65 | 18.15 | 18.40 | 18.40 | -1.87% | 4,501 |
| Jul 2, 2026 | 18.95 | 18.95 | 18.25 | 18.75 | 18.75 | 0.81% | 2,374 |
| Jul 1, 2026 | 18.70 | 19.30 | 18.05 | 18.60 | 18.60 | -0.53% | 2,182 |
| Jun 30, 2026 | 19.35 | 19.35 | 18.10 | 18.70 | 18.70 | -1.32% | 9,643 |
| Jun 29, 2026 | 19.35 | 19.80 | 18.55 | 18.95 | 18.95 | -0.26% | 1,537 |
| Jun 26, 2026 | 19.00 | 19.10 | 18.15 | 19.00 | 19.00 | 1.33% | 9,352 |
| Jun 25, 2026 | 18.90 | 18.90 | 17.95 | 18.75 | 18.75 | - | 20,503 |
| Jun 24, 2026 | 19.25 | 19.80 | 18.15 | 18.75 | 18.75 | 2.74% | 6,272 |
| Jun 23, 2026 | 18.00 | 19.30 | 17.50 | 18.25 | 18.25 | 1.39% | 7,756 |
| Jun 22, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -3.74% | 5,784 |
| Jun 19, 2026 | 18.60 | 18.70 | 18.10 | 18.70 | 18.70 | -0.53% | 2,001 |
| Jun 18, 2026 | 18.60 | 18.85 | 18.05 | 18.80 | 18.80 | 1.35% | 1,477 |
| Jun 17, 2026 | 18.65 | 18.95 | 18.50 | 18.55 | 18.55 | -2.11% | 2,220 |
| Jun 16, 2026 | 19.20 | 19.35 | 18.70 | 18.95 | 18.95 | -1.30% | 3,041 |
| Jun 15, 2026 | 19.35 | 19.35 | 18.95 | 19.20 | 19.20 | -0.78% | 1,140 |
| Jun 12, 2026 | 18.80 | 19.45 | 18.15 | 19.35 | 19.35 | 2.93% | 3,810 |
| Jun 11, 2026 | 18.25 | 18.80 | 17.90 | 18.80 | 18.80 | 2.17% | 3,423 |
| Jun 10, 2026 | 19.10 | 19.10 | 17.85 | 18.40 | 18.40 | -3.66% | 9,175 |
| Jun 9, 2026 | 19.40 | 19.70 | 19.00 | 19.10 | 19.10 | 1.06% | 13,068 |
| Jun 8, 2026 | 19.00 | 19.05 | 17.50 | 18.90 | 18.90 | -0.53% | 12,161 |