Quercus TFI S.A. (WSE:QRS)
Poland · Delayed Price · Currency is PLN 13.00
-0.15 (-1.14%)
Nov 3, 2025, 11:42 AM CET
Quercus TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.30 | 13.30 | 13.00 | 13.15 | 13.15 | -1.13% | 6,083 |
| Oct 30, 2025 | 13.25 | 13.30 | 13.10 | 13.30 | 13.30 | - | 2,165 |
| Oct 29, 2025 | 13.10 | 13.40 | 12.95 | 13.30 | 13.30 | - | 14,674 |
| Oct 28, 2025 | 13.55 | 13.65 | 12.90 | 13.30 | 13.30 | -1.85% | 33,320 |
| Oct 27, 2025 | 12.90 | 13.55 | 12.90 | 13.55 | 13.55 | 5.04% | 25,017 |
| Oct 24, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 9,605 |
| Oct 23, 2025 | 12.80 | 12.90 | 12.60 | 12.85 | 12.85 | 0.39% | 13,890 |
| Oct 22, 2025 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | - | 18,793 |
| Oct 21, 2025 | 12.50 | 12.80 | 12.40 | 12.80 | 12.80 | 2.40% | 41,891 |
| Oct 20, 2025 | 11.95 | 12.50 | 11.90 | 12.50 | 12.50 | 5.93% | 326,199 |
| Oct 17, 2025 | 11.65 | 11.90 | 11.50 | 11.80 | 11.80 | 1.29% | 13,355 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.50 | 11.65 | 11.65 | - | 3,822 |
| Oct 15, 2025 | 11.70 | 11.70 | 11.45 | 11.65 | 11.65 | -0.43% | 44,708 |
| Oct 14, 2025 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 1.30% | 6,186 |
| Oct 13, 2025 | 11.55 | 11.65 | 11.25 | 11.55 | 11.55 | - | 9,134 |
| Oct 10, 2025 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 9,071 |
| Oct 9, 2025 | 11.60 | 11.65 | 11.40 | 11.60 | 11.60 | - | 6,455 |
| Oct 8, 2025 | 11.70 | 11.70 | 11.45 | 11.60 | 11.60 | - | 9,570 |
| Oct 7, 2025 | 11.55 | 11.70 | 11.40 | 11.60 | 11.60 | - | 13,621 |
| Oct 6, 2025 | 11.50 | 11.60 | 11.25 | 11.60 | 11.60 | - | 11,256 |
| Oct 3, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.43% | 15,599 |
| Oct 2, 2025 | 11.50 | 11.55 | 11.30 | 11.55 | 11.55 | 4.52% | 11,145 |
| Oct 1, 2025 | 11.00 | 11.10 | 10.50 | 11.05 | 11.05 | 1.84% | 37,292 |
| Sep 30, 2025 | 10.90 | 11.00 | 10.60 | 10.85 | 10.85 | -0.91% | 5,425 |
| Sep 29, 2025 | 10.95 | 11.10 | 10.80 | 10.95 | 10.95 | - | 18,804 |
| Sep 26, 2025 | 11.10 | 11.10 | 10.60 | 10.95 | 10.95 | -1.35% | 28,630 |
| Sep 25, 2025 | 11.15 | 11.15 | 11.00 | 11.10 | 11.10 | -0.45% | 8,290 |
| Sep 24, 2025 | 11.20 | 11.20 | 10.90 | 11.15 | 11.15 | -0.45% | 9,227 |
| Sep 23, 2025 | 11.30 | 11.35 | 11.00 | 11.20 | 11.20 | -1.75% | 43,800 |
| Sep 22, 2025 | 11.70 | 11.70 | 11.35 | 11.40 | 11.40 | -2.56% | 8,933 |
| Sep 19, 2025 | 11.45 | 11.70 | 11.35 | 11.70 | 11.70 | 2.18% | 13,076 |
| Sep 18, 2025 | 11.45 | 11.60 | 11.35 | 11.45 | 11.45 | 2.23% | 14,238 |
| Sep 17, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 158,418 |
| Sep 16, 2025 | 11.55 | 11.60 | 11.30 | 11.60 | 11.60 | -0.85% | 12,460 |
| Sep 15, 2025 | 11.65 | 11.70 | 11.50 | 11.70 | 11.70 | 0.43% | 13,761 |
| 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 |