Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland · Delayed Price · Currency is PLN 140.50
+2.00 (1.44%)
At close: Sep 4, 2026
WSE:PTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 138.50 | 141.00 | 138.50 | 140.50 | 140.50 | 1.44% | 66 |
| Sep 3, 2026 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | -0.72% | 27 |
| Sep 2, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | -0.36% | 10 |
| Sep 1, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | 22 |
| Aug 31, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.40% | 18 |
| Aug 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 13 |
| Aug 27, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.78% | 11 |
| Aug 26, 2026 | 143.00 | 143.00 | 140.50 | 140.50 | 140.50 | -1.75% | 120 |
| Aug 25, 2026 | 143.50 | 143.50 | 141.50 | 143.00 | 143.00 | -0.35% | 17 |
| Aug 24, 2026 | 143.00 | 143.50 | 140.00 | 143.50 | 143.50 | 0.35% | 13 |
| Aug 21, 2026 | 141.00 | 143.00 | 140.50 | 143.00 | 143.00 | 1.78% | 226 |
| Aug 20, 2026 | 144.00 | 144.00 | 140.50 | 140.50 | 140.50 | -2.43% | 66 |
| Aug 19, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 3.60% | 10 |
| Aug 18, 2026 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | -2.80% | 57 |
| Aug 17, 2026 | 142.00 | 147.00 | 139.00 | 143.00 | 143.00 | 1.06% | 243 |
| Aug 14, 2026 | 141.50 | 141.50 | 139.50 | 141.50 | 141.50 | - | 21 |
| Aug 13, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | 1 |
| Aug 12, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | 4 |
| Aug 11, 2026 | 140.50 | 141.50 | 138.00 | 141.50 | 141.50 | 1.07% | 85 |
| Aug 10, 2026 | 140.00 | 140.00 | 138.50 | 140.00 | 140.00 | 0.36% | 222 |
| Aug 7, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 0.36% | 48 |
| Aug 6, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 16 |
| Aug 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 25 |
| Aug 4, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 62 |
| Aug 3, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 56 |
| Jul 31, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 31 |
| Jul 30, 2026 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 97 |
| Jul 29, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.80% | 179 |
| Jul 28, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - | 90 |
| Jul 27, 2026 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | 11 |
| Jul 24, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 218 |
| Jul 23, 2026 | 142.00 | 144.50 | 142.00 | 142.00 | 142.00 | - | 156 |
| Jul 22, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 741 |
| Jul 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | 3 |
| Jul 20, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | 206 |
| Jul 17, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 4 |
| Jul 16, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 24 |
| Jul 15, 2026 | 142.00 | 142.00 | 138.50 | 141.00 | 141.00 | 0.71% | 118 |
| Jul 14, 2026 | 136.50 | 145.00 | 136.50 | 140.00 | 140.00 | 2.56% | 973 |
| Jul 13, 2026 | 137.00 | 137.00 | 135.00 | 136.50 | 136.50 | 3.41% | 228 |
| Jul 10, 2026 | 133.00 | 134.50 | 131.50 | 132.00 | 132.00 | -0.75% | 129 |
| Jul 9, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 29 |
| Jul 8, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 35 |
| Jul 7, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.38% | 10 |
| Jul 6, 2026 | 132.00 | 134.00 | 132.00 | 132.50 | 132.50 | -0.38% | 23 |
| Jul 3, 2026 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | -0.75% | 119 |
| Jul 2, 2026 | 128.50 | 134.00 | 127.00 | 134.00 | 134.00 | 1.43% | 226 |
| Jul 1, 2026 | 137.50 | 138.00 | 134.00 | 138.00 | 132.11 | 0.36% | 375 |
| Jun 30, 2026 | 138.00 | 138.00 | 133.00 | 137.50 | 131.63 | - | 586 |
| Jun 29, 2026 | 135.50 | 139.00 | 134.50 | 137.50 | 131.63 | 2.61% | 449 |