Poltreg S.A. (WSE:PTG)
Poland · Delayed Price · Currency is PLN 19.35
+0.55 (2.93%)
Jun 12, 2026, 5:00 PM CET
Poltreg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 19.20 | 19.20 | 18.50 | 19.00 | 19.00 | - | 3,374 |
| Jun 3, 2026 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 9,839 |
| Jun 2, 2026 | 18.50 | 18.90 | 17.95 | 18.90 | 18.90 | 1.61% | 17,334 |
| Jun 1, 2026 | 18.90 | 18.90 | 18.45 | 18.60 | 18.60 | -1.59% | 9,114 |
| May 29, 2026 | 19.10 | 19.10 | 18.45 | 18.90 | 18.90 | - | 5,070 |
| May 28, 2026 | 18.60 | 18.90 | 18.45 | 18.90 | 18.90 | - | 3,421 |
| May 27, 2026 | 19.60 | 19.60 | 18.50 | 18.90 | 18.90 | -0.53% | 6,837 |
| May 26, 2026 | 19.90 | 19.90 | 17.20 | 19.00 | 19.00 | -4.52% | 74,470 |
| May 25, 2026 | 20.20 | 20.20 | 19.50 | 19.90 | 19.90 | -0.25% | 4,724 |
| May 22, 2026 | 20.40 | 20.40 | 19.55 | 19.95 | 19.95 | 1.27% | 8,564 |
| May 21, 2026 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 1.03% | 6,193 |
| May 20, 2026 | 20.70 | 20.70 | 19.20 | 19.50 | 19.50 | -2.01% | 21,667 |
| May 19, 2026 | 18.95 | 20.00 | 18.55 | 19.90 | 19.90 | 10.56% | 52,636 |
| May 18, 2026 | 17.20 | 18.90 | 17.20 | 18.00 | 18.00 | 5.88% | 17,820 |
| May 15, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.58% | 2,033 |
| May 14, 2026 | 17.45 | 17.45 | 17.00 | 17.45 | 17.45 | 0.58% | 1,864 |
| May 13, 2026 | 17.50 | 17.70 | 16.90 | 17.35 | 17.35 | 3.27% | 7,926 |
| 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 |