Quercus TFI S.A. (WSE:QRS)
Poland · Delayed Price · Currency is PLN 11.85
-0.20 (-1.66%)
Aug 14, 2025, 4:45 PM CET
Quercus TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.05 | 12.20 | 11.95 | 12.05 | 12.05 | - | 23,245 |
| 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 |
| Jul 3, 2025 | 10.40 | 10.80 | 10.30 | 10.50 | 10.50 | 0.48% | 14,010 |
| Jul 2, 2025 | 10.45 | 10.45 | 10.05 | 10.45 | 10.45 | -0.48% | 8,301 |
| Jul 1, 2025 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | - | 4,170 |
| Jun 30, 2025 | 10.75 | 10.75 | 10.40 | 10.50 | 10.50 | -2.33% | 11,925 |
| Jun 27, 2025 | 10.70 | 10.75 | 10.50 | 10.75 | 10.75 | 0.94% | 6,882 |
| Jun 26, 2025 | 10.35 | 10.70 | 10.35 | 10.65 | 10.65 | - | 9,302 |
| Jun 25, 2025 | 10.50 | 10.75 | 10.45 | 10.65 | 10.65 | -0.93% | 7,888 |
| Jun 24, 2025 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | 1.42% | 6,531 |
| Jun 23, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 11,082 |
| Jun 20, 2025 | 10.50 | 10.65 | 10.20 | 10.40 | 10.40 | - | 17,028 |
| Jun 18, 2025 | 10.10 | 10.40 | 10.05 | 10.40 | 10.40 | 1.96% | 243,621 |
| Jun 17, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.49% | 25,689 |
| Jun 16, 2025 | 10.40 | 10.50 | 10.05 | 10.15 | 10.15 | -0.49% | 12,956 |
| Jun 13, 2025 | 10.90 | 11.00 | 10.10 | 10.20 | 10.20 | -6.42% | 50,758 |
| Jun 12, 2025 | 11.15 | 11.15 | 10.70 | 10.90 | 10.90 | -2.24% | 9,245 |
| Jun 11, 2025 | 11.10 | 11.15 | 10.60 | 11.15 | 11.15 | - | 19,006 |
| Jun 10, 2025 | 11.10 | 11.35 | 10.95 | 11.15 | 11.15 | 1.36% | 11,920 |
| Jun 9, 2025 | 11.25 | 11.35 | 11.00 | 11.00 | 11.00 | -3.08% | 14,148 |
| Jun 6, 2025 | 11.25 | 11.40 | 11.10 | 11.35 | 11.35 | -0.44% | 4,948 |
| Jun 5, 2025 | 11.70 | 11.70 | 11.00 | 11.40 | 11.40 | -2.56% | 37,903 |