Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland · Delayed Price · Currency is PLN 143.00
-1.50 (-1.04%)
Last updated: Nov 3, 2026, 3:50 PM CET
WSE:PTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 147.00 | 147.00 | 142.50 | 143.00 | 143.00 | -1.04% | 58 |
| Nov 2, 2026 | 149.50 | 152.00 | 142.50 | 144.50 | 144.50 | -3.34% | 254 |
| Oct 30, 2026 | 149.50 | 150.00 | 149.50 | 149.50 | 149.50 | - | 29 |
| Oct 29, 2026 | 158.00 | 158.00 | 149.50 | 149.50 | 149.50 | -5.08% | 301 |
| Oct 28, 2026 | 155.00 | 164.00 | 151.00 | 157.50 | 157.50 | 1.61% | 652 |
| Oct 27, 2026 | 146.50 | 159.00 | 146.50 | 155.00 | 155.00 | 6.53% | 1,725 |
| Oct 26, 2026 | 142.00 | 145.50 | 142.00 | 145.50 | 145.50 | 2.46% | 166 |
| Oct 23, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 77 |
| Oct 22, 2026 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -1.39% | 123 |
| Oct 21, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 638 |
| Oct 20, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 122 |
| Oct 19, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 26 |
| Oct 16, 2026 | 144.00 | 144.00 | 143.50 | 144.00 | 144.00 | 0.35% | 389 |
| Oct 15, 2026 | 144.00 | 144.00 | 141.50 | 143.50 | 143.50 | -0.35% | 128 |
| Oct 14, 2026 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 152 |
| Oct 13, 2026 | 144.00 | 144.00 | 138.50 | 142.00 | 142.00 | 0.71% | 8 |
| Oct 12, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 162 |
| Oct 9, 2026 | 141.50 | 144.00 | 138.00 | 141.00 | 141.00 | 0.36% | 502 |
| Oct 8, 2026 | 141.50 | 142.50 | 140.50 | 140.50 | 140.50 | -0.71% | 137 |
| Oct 7, 2026 | 140.00 | 142.00 | 137.00 | 141.50 | 141.50 | 3.66% | 504 |
| Oct 6, 2026 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | -0.36% | 99 |
| Oct 5, 2026 | 136.50 | 141.00 | 136.50 | 137.00 | 137.00 | -2.14% | 122 |
| Oct 2, 2026 | 142.00 | 142.00 | 137.50 | 140.00 | 140.00 | 2.19% | 212 |
| Oct 1, 2026 | 136.50 | 139.00 | 136.00 | 137.00 | 137.00 | 0.37% | 365 |
| Sep 30, 2026 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 0.37% | 3 |
| Sep 29, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 23 |
| Sep 28, 2026 | 136.00 | 138.50 | 136.00 | 136.00 | 136.00 | - | 14 |
| Sep 25, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 5 |
| Sep 24, 2026 | 139.50 | 139.50 | 136.00 | 136.00 | 136.00 | -2.51% | 59 |
| Sep 23, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 1.45% | 90 |
| Sep 22, 2026 | 137.00 | 139.00 | 135.50 | 137.50 | 137.50 | 0.73% | 312 |
| Sep 21, 2026 | 137.00 | 139.50 | 136.50 | 136.50 | 136.50 | -0.36% | 37 |
| Sep 18, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 12 |
| Sep 17, 2026 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 0.37% | 27 |
| Sep 16, 2026 | 139.00 | 139.00 | 136.50 | 136.50 | 136.50 | -2.50% | 82 |
| Sep 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.36% | 22 |
| Sep 14, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1.08% | 10 |
| Sep 11, 2026 | 136.50 | 139.00 | 136.50 | 139.00 | 139.00 | 1.83% | 8 |
| Sep 10, 2026 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | -0.36% | 103 |
| Sep 9, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | 206 |
| Sep 8, 2026 | 138.50 | 138.50 | 138.00 | 138.00 | 138.00 | -0.72% | 5 |
| Sep 7, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -1.07% | 124 |
| 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 |