Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 20.50
+0.85 (4.33%)
Nov 4, 2026, 4:59 PM CET
Poltreg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.95 | 20.50 | 19.60 | 20.50 | 20.50 | 4.33% | 1,682 |
| Nov 3, 2026 | 21.70 | 21.70 | 19.65 | 19.65 | 19.65 | -8.60% | 7,331 |
| Nov 2, 2026 | 21.20 | 21.60 | 20.00 | 21.50 | 21.50 | 0.94% | 3,663 |
| Oct 30, 2026 | 20.20 | 21.30 | 19.80 | 21.30 | 21.30 | 4.41% | 6,025 |
| Oct 29, 2026 | 20.70 | 20.70 | 19.25 | 20.40 | 20.40 | -0.97% | 7,073 |
| Oct 28, 2026 | 20.50 | 20.60 | 19.80 | 20.60 | 20.60 | - | 1,698 |
| Oct 27, 2026 | 19.70 | 20.60 | 19.50 | 20.60 | 20.60 | 2.49% | 1,980 |
| Oct 26, 2026 | 20.10 | 20.10 | 19.35 | 20.10 | 20.10 | - | 1,332 |
| Oct 23, 2026 | 20.10 | 20.20 | 19.80 | 20.10 | 20.10 | -2.43% | 111 |
| Oct 22, 2026 | 20.30 | 21.00 | 20.00 | 20.60 | 20.60 | -2.83% | 2,659 |
| Oct 21, 2026 | 20.90 | 21.20 | 20.00 | 21.20 | 21.20 | 7.61% | 3,644 |
| Oct 20, 2026 | 20.20 | 21.20 | 19.65 | 19.70 | 19.70 | -1.01% | 3,398 |
| Oct 19, 2026 | 19.15 | 20.20 | 19.15 | 19.90 | 19.90 | 1.79% | 3,356 |
| Oct 16, 2026 | 19.70 | 19.70 | 19.10 | 19.55 | 19.55 | 2.89% | 180 |
| Oct 15, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -2.81% | 3,072 |
| Oct 14, 2026 | 20.20 | 20.40 | 19.55 | 19.55 | 19.55 | -4.63% | 252 |
| Oct 13, 2026 | 19.80 | 20.50 | 19.15 | 20.50 | 20.50 | 3.80% | 2,617 |
| Oct 12, 2026 | 19.00 | 19.75 | 19.00 | 19.75 | 19.75 | 1.28% | 539 |
| Oct 9, 2026 | 20.10 | 20.20 | 19.00 | 19.50 | 19.50 | -0.26% | 12,094 |
| Oct 8, 2026 | 20.00 | 20.20 | 19.55 | 19.55 | 19.55 | -2.25% | 2,015 |
| Oct 7, 2026 | 19.65 | 20.20 | 19.65 | 20.00 | 20.00 | -1.48% | 807 |
| Oct 6, 2026 | 20.30 | 20.30 | 19.90 | 20.30 | 20.30 | -0.49% | 1,107 |
| Oct 5, 2026 | 20.00 | 20.40 | 19.20 | 20.40 | 20.40 | 0.49% | 2,474 |
| Oct 2, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -0.49% | 1,287 |
| Oct 1, 2026 | 19.80 | 20.70 | 19.60 | 20.40 | 20.40 | -0.49% | 4,187 |
| Sep 30, 2026 | 21.10 | 21.20 | 19.95 | 20.50 | 20.50 | -1.91% | 10,393 |
| Sep 29, 2026 | 21.60 | 21.60 | 20.00 | 20.90 | 20.90 | -3.69% | 8,180 |
| Sep 28, 2026 | 21.50 | 21.70 | 20.00 | 21.70 | 21.70 | 1.88% | 5,955 |
| Sep 25, 2026 | 20.80 | 21.30 | 20.50 | 21.30 | 21.30 | 2.90% | 2,176 |
| 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 |