Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland · Delayed Price · Currency is PLN 126.00
+4.00 (3.28%)
Last updated: Mar 27, 2026, 3:03 PM CET
WSE:PTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 14 |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 2 |
| Mar 24, 2026 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 3.33% | 415 |
| Mar 23, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.00% | 235 |
| Mar 20, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 157 |
| Mar 19, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 42 |
| Mar 18, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2.40% | 102 |
| Mar 17, 2026 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | -0.79% | 60 |
| Mar 16, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -2.33% | 155 |
| Mar 13, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | - | 234 |
| Mar 12, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 4 |
| Mar 11, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2.36% | 122 |
| Mar 10, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.79% | 78 |
| Mar 9, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1.54% | 90 |
| Mar 6, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 177 |
| Mar 5, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 4 |
| Mar 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 4 |
| Mar 3, 2026 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | - | 326 |
| Mar 2, 2026 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 1,030 |
| Feb 27, 2026 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 306 |
| Feb 26, 2026 | 130.00 | 130.00 | 121.00 | 130.00 | 130.00 | 0.78% | 1,236 |
| Feb 25, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1.57% | 67 |
| Feb 24, 2026 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -4.51% | 1,378 |
| Feb 23, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 349 |
| Feb 20, 2026 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | - | 404 |
| Feb 19, 2026 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | - | 97 |
| Feb 18, 2026 | 136.00 | 138.00 | 131.00 | 132.00 | 132.00 | -2.94% | 1,145 |
| Feb 17, 2026 | 140.00 | 143.00 | 135.00 | 136.00 | 136.00 | -2.16% | 505 |
| Feb 16, 2026 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 652 |
| Feb 13, 2026 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | -2.80% | 329 |
| Feb 12, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.88% | 813 |
| Feb 11, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,449 |
| Feb 10, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 63 |
| Feb 9, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 115 |
| Feb 6, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.14% | 496 |
| Feb 5, 2026 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 345 |
| Feb 4, 2026 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 112 |
| Feb 3, 2026 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | -0.71% | 437 |
| Feb 2, 2026 | 139.00 | 141.00 | 134.00 | 141.00 | 141.00 | 4.44% | 851 |
| Jan 30, 2026 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | -2.17% | 371 |
| Jan 29, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | - | 115 |
| Jan 28, 2026 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | -0.72% | 243 |
| Jan 27, 2026 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | -0.71% | 185 |
| Jan 26, 2026 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 0.72% | 342 |
| Jan 23, 2026 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | -1.42% | 485 |
| Jan 22, 2026 | 141.00 | 142.00 | 137.00 | 141.00 | 141.00 | - | 256 |
| Jan 21, 2026 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1.44% | 94 |
| Jan 20, 2026 | 141.00 | 143.00 | 135.00 | 139.00 | 139.00 | -1.42% | 598 |
| Jan 19, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 112 |
| Jan 16, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -1.38% | 181 |