Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland · Delayed Price · Currency is PLN 125.00
0.00 (0.00%)
Last updated: May 26, 2026, 1:25 PM CET
WSE:PTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 130.50 | 130.50 | 124.00 | 125.00 | 125.00 | -4.21% | 227 |
| May 22, 2026 | 126.00 | 130.50 | 126.00 | 130.50 | 130.50 | 3.57% | 89 |
| May 21, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.95% | 113 |
| May 20, 2026 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.91% | 36 |
| May 19, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 10 |
| May 18, 2026 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | -0.38% | 37 |
| May 15, 2026 | 129.00 | 131.50 | 128.50 | 131.50 | 131.50 | 1.94% | 45 |
| May 14, 2026 | 132.50 | 132.50 | 129.00 | 129.00 | 129.00 | -1.90% | 2,945 |
| May 13, 2026 | 131.50 | 132.50 | 131.50 | 131.50 | 131.50 | -0.38% | 41 |
| May 12, 2026 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | -0.38% | 6 |
| May 11, 2026 | 139.00 | 139.00 | 131.50 | 132.50 | 132.50 | -2.57% | 263 |
| May 8, 2026 | 139.00 | 139.00 | 135.50 | 136.00 | 136.00 | -2.51% | 197 |
| May 7, 2026 | 136.50 | 139.50 | 136.50 | 139.50 | 139.50 | 1.82% | 7 |
| May 6, 2026 | 139.00 | 139.00 | 136.50 | 137.00 | 137.00 | -1.44% | 432 |
| May 5, 2026 | 140.00 | 142.50 | 139.00 | 139.00 | 139.00 | -0.71% | 244 |
| May 4, 2026 | 145.50 | 146.00 | 140.00 | 140.00 | 140.00 | -4.11% | 252 |
| Apr 30, 2026 | 144.50 | 146.00 | 140.00 | 146.00 | 146.00 | 1.04% | 142 |
| Apr 29, 2026 | 145.50 | 145.50 | 144.50 | 144.50 | 144.50 | -0.69% | 22 |
| Apr 28, 2026 | 146.50 | 146.50 | 144.50 | 145.50 | 145.50 | 0.34% | 10 |
| Apr 27, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 0.35% | 186 |
| Apr 24, 2026 | 145.00 | 148.00 | 144.50 | 144.50 | 144.50 | 0.35% | 484 |
| Apr 23, 2026 | 142.00 | 144.50 | 142.00 | 144.00 | 144.00 | 0.70% | 739 |
| Apr 22, 2026 | 140.50 | 143.00 | 140.00 | 143.00 | 143.00 | 2.51% | 452 |
| Apr 21, 2026 | 137.00 | 139.50 | 137.00 | 139.50 | 139.50 | 2.20% | 268 |
| Apr 20, 2026 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 0.37% | 499 |
| Apr 17, 2026 | 137.00 | 137.00 | 132.50 | 136.00 | 136.00 | -0.37% | 195 |
| Apr 16, 2026 | 136.00 | 136.50 | 132.00 | 136.50 | 136.50 | 0.37% | 135 |
| Apr 15, 2026 | 136.50 | 136.50 | 132.50 | 136.00 | 136.00 | 3.03% | 38 |
| Apr 14, 2026 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | -3.30% | 184 |
| Apr 13, 2026 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | 0.37% | 26 |
| Apr 10, 2026 | 137.00 | 137.00 | 134.50 | 136.00 | 136.00 | - | 135 |
| Apr 9, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 65 |
| Apr 8, 2026 | 136.00 | 137.50 | 130.00 | 136.00 | 136.00 | 1.49% | 572 |
| Apr 7, 2026 | 138.50 | 140.00 | 132.00 | 134.00 | 134.00 | 6.35% | 877 |
| Apr 2, 2026 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 975 |
| Apr 1, 2026 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 4.92% | 772 |
| Mar 31, 2026 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | - | 14 |
| Mar 30, 2026 | 125.00 | 130.00 | 122.00 | 122.00 | 122.00 | -2.40% | 123 |
| Mar 27, 2026 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 2.46% | 185 |
| 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 |