Quercus TFI S.A. (WSE:QRS)
Poland · Delayed Price · Currency is PLN 11.65
+0.25 (2.19%)
Sep 12, 2025, 3:44 PM CET
Quercus TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.60 | 11.70 | 11.55 | 11.65 | 11.65 | 2.19% | 10,372 |
| Sep 11, 2025 | 11.50 | 11.55 | 11.10 | 11.40 | 11.40 | -0.44% | 4,352 |
| Sep 10, 2025 | 11.70 | 11.70 | 10.90 | 11.45 | 11.45 | -2.14% | 5,886 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | - | 16,973 |
| Sep 8, 2025 | 11.50 | 11.75 | 11.45 | 11.70 | 11.70 | 1.74% | 6,404 |
| Sep 5, 2025 | 11.40 | 11.55 | 11.20 | 11.50 | 11.50 | 0.44% | 8,751 |
| Sep 4, 2025 | 11.30 | 11.45 | 11.00 | 11.45 | 11.45 | 1.33% | 8,285 |
| Sep 3, 2025 | 11.40 | 11.45 | 11.15 | 11.30 | 11.30 | -0.88% | 7,888 |
| Sep 2, 2025 | 11.40 | 11.50 | 10.85 | 11.40 | 11.40 | 2.70% | 28,659 |
| Sep 1, 2025 | 11.45 | 11.60 | 11.00 | 11.10 | 11.10 | -3.06% | 30,473 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.20 | 11.45 | 11.45 | -3.78% | 41,880 |
| Aug 28, 2025 | 11.85 | 11.95 | 11.85 | 11.90 | 11.90 | - | 2,730 |
| Aug 27, 2025 | 11.90 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 15,129 |
| Aug 26, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -1.23% | 5,731 |
| Aug 25, 2025 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | 0.83% | 5,476 |
| Aug 22, 2025 | 12.00 | 12.10 | 11.95 | 12.05 | 12.05 | - | 3,509 |
| Aug 21, 2025 | 11.85 | 12.10 | 11.85 | 12.05 | 12.05 | 1.26% | 7,963 |
| Aug 20, 2025 | 12.35 | 12.35 | 11.90 | 11.90 | 11.90 | -3.25% | 24,828 |
| Aug 19, 2025 | 11.85 | 12.35 | 11.75 | 12.30 | 12.30 | 4.24% | 13,679 |
| Aug 18, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | - | 31,439 |
| Aug 14, 2025 | 12.05 | 12.20 | 11.70 | 11.80 | 11.80 | -2.07% | 397,117 |
| Aug 13, 2025 | 12.05 | 12.05 | 11.75 | 12.05 | 12.05 | 0.42% | 78,454 |
| Aug 12, 2025 | 11.65 | 12.25 | 11.25 | 12.00 | 12.00 | 3.45% | 45,677 |
| Aug 11, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 213,308 |
| Aug 8, 2025 | 11.50 | 11.50 | 11.00 | 11.40 | 11.40 | 0.44% | 10,856 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 2,932 |
| Aug 6, 2025 | 11.40 | 11.50 | 11.35 | 11.50 | 11.50 | 1.32% | 10,169 |
| Aug 5, 2025 | 10.95 | 11.50 | 10.95 | 11.35 | 11.35 | 1.79% | 32,750 |
| Aug 4, 2025 | 10.90 | 11.15 | 10.70 | 11.15 | 11.15 | 4.21% | 8,757 |
| Aug 1, 2025 | 10.75 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 13,209 |
| Jul 31, 2025 | 11.45 | 11.45 | 10.50 | 11.10 | 11.10 | -1.77% | 33,140 |
| Jul 30, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 0.44% | 509,130 |
| Jul 29, 2025 | 11.55 | 11.55 | 11.25 | 11.25 | 11.25 | -2.60% | 319,826 |
| Jul 28, 2025 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 296,078 |
| Jul 25, 2025 | 11.50 | 11.65 | 11.45 | 11.60 | 11.60 | - | 5,547 |
| Jul 24, 2025 | 11.35 | 11.65 | 11.20 | 11.60 | 11.60 | 0.43% | 4,899 |
| Jul 23, 2025 | 11.35 | 11.65 | 11.15 | 11.55 | 11.55 | 3.59% | 11,246 |
| Jul 22, 2025 | 11.35 | 11.45 | 11.15 | 11.15 | 11.15 | -3.04% | 3,757 |
| Jul 21, 2025 | 11.45 | 11.55 | 11.35 | 11.50 | 11.50 | -0.43% | 3,104 |
| Jul 18, 2025 | 11.65 | 11.70 | 11.25 | 11.55 | 11.55 | -0.86% | 7,365 |
| Jul 17, 2025 | 11.45 | 11.70 | 11.00 | 11.65 | 11.65 | 1.75% | 15,986 |
| Jul 16, 2025 | 11.40 | 11.45 | 11.15 | 11.45 | 11.45 | 0.88% | 7,442 |
| Jul 15, 2025 | 11.05 | 11.35 | 11.00 | 11.35 | 11.35 | 2.71% | 3,870 |
| Jul 14, 2025 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | 1.84% | 1,445 |
| Jul 11, 2025 | 11.15 | 11.15 | 10.70 | 10.85 | 10.85 | -1.81% | 7,235 |
| Jul 10, 2025 | 11.10 | 11.15 | 10.90 | 11.05 | 11.05 | 1.38% | 9,471 |
| Jul 9, 2025 | 10.70 | 11.10 | 10.65 | 10.90 | 10.90 | 1.87% | 15,687 |
| Jul 8, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | -0.47% | 5,177 |
| Jul 7, 2025 | 10.85 | 10.90 | 10.55 | 10.75 | 10.75 | -1.38% | 4,815 |
| Jul 4, 2025 | 10.50 | 10.90 | 10.45 | 10.90 | 10.90 | 3.81% | 18,296 |