Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland · Delayed Price · Currency is PLN 144.00
+2.00 (1.41%)
Last updated: Oct 14, 2026, 4:45 PM CET
WSE:PTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |