Quart Development S.A. (WSE:QRT)
Poland · Delayed Price · Currency is PLN 3.600
-0.020 (-0.55%)
At close: Aug 11, 2025
Quart Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 40 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -0.55% | 264 |
| Aug 8, 2025 | 3.62 | 3.82 | 3.62 | 3.62 | 3.62 | -1.09% | 265 |
| Aug 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 64 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.19% | 152 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -9.52% | 40 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 10 |
| Jul 23, 2025 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | 13.86% | 604 |
| Jul 22, 2025 | 3.66 | 3.66 | 3.32 | 3.32 | 3.32 | -13.99% | 710 |
| Jul 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 30 |
| Jul 17, 2025 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 3.19% | 125 |
| Jul 15, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 9.30% | 23 |
| Jul 14, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.71% | 35 |
| Jul 11, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -4.37% | 14 |
| Jul 10, 2025 | 3.56 | 3.66 | 3.46 | 3.66 | 3.66 | -2.14% | 15,851 |
| Jul 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 9.36% | 40 |
| Jul 1, 2025 | 3.54 | 4.02 | 3.20 | 3.42 | 3.42 | -2.29% | 1,011 |
| Jun 30, 2025 | 3.20 | 3.78 | 3.20 | 3.50 | 3.50 | 10.76% | 671 |
| Jun 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 20 |
| Jun 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.45% | 1 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 13.01% | 27 |
| Jun 20, 2025 | 3.34 | 3.34 | 2.92 | 2.92 | 2.92 | -12.57% | 205 |
| Jun 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | 15 |
| Jun 17, 2025 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 16.67% | 312 |
| Jun 13, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 2,570 |
| Jun 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 345 |
| Jun 11, 2025 | 3.22 | 3.22 | 3.10 | 3.18 | 3.18 | -1.24% | 125 |
| Jun 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.87% | 5 |
| Jun 6, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -3.13% | 628 |
| Jun 5, 2025 | 3.16 | 3.54 | 2.90 | 3.20 | 3.20 | 6.67% | 2,176 |
| Jun 2, 2025 | 3.24 | 3.24 | 2.90 | 3.00 | 3.00 | -7.41% | 300 |
| May 30, 2025 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | -4.71% | 305 |
| May 29, 2025 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 4.94% | 30 |
| May 28, 2025 | 3.40 | 3.50 | 3.24 | 3.24 | 3.24 | 4.52% | 387 |
| May 27, 2025 | 3.08 | 3.44 | 2.84 | 3.10 | 3.10 | 0.65% | 540 |
| May 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.45% | 338 |
| May 23, 2025 | 2.84 | 2.92 | 2.84 | 2.84 | 2.84 | - | 2,103 |
| May 22, 2025 | 3.10 | 3.10 | 2.84 | 2.84 | 2.84 | -8.39% | 573 |
| May 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.06% | 75 |
| May 20, 2025 | 3.32 | 3.32 | 3.10 | 3.30 | 3.30 | - | 440 |
| May 19, 2025 | 3.60 | 3.74 | 3.30 | 3.30 | 3.30 | 0.61% | 3,180 |
| May 16, 2025 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | -8.89% | 1,098 |
| May 15, 2025 | 3.52 | 3.74 | 3.30 | 3.60 | 3.60 | -3.74% | 1,350 |
| May 14, 2025 | 3.40 | 3.74 | 3.40 | 3.74 | 3.74 | 16.88% | 600 |
| May 13, 2025 | 3.40 | 3.44 | 3.00 | 3.20 | 3.20 | -14.44% | 773 |
| May 12, 2025 | 3.70 | 3.74 | 3.26 | 3.74 | 3.74 | 1.08% | 653 |
| May 9, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 6.94% | 1,064 |
| May 8, 2025 | 3.04 | 3.46 | 2.80 | 3.46 | 3.46 | 23.57% | 249 |