Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 51.00
+2.00 (4.08%)
Sep 12, 2025, 2:49 PM CET
Urteste Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.70 | 51.00 | 47.00 | 51.00 | 51.00 | 4.08% | 116 |
| Sep 11, 2025 | 49.20 | 49.20 | 45.10 | 49.00 | 49.00 | -1.61% | 663 |
| Sep 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.73% | 47 |
| Sep 9, 2025 | 51.00 | 51.40 | 49.80 | 51.20 | 51.20 | 1.99% | 184 |
| Sep 8, 2025 | 49.80 | 51.60 | 49.80 | 50.20 | 50.20 | -1.57% | 30 |
| Sep 5, 2025 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 0.39% | 63 |
| Sep 4, 2025 | 50.00 | 50.80 | 49.60 | 50.80 | 50.80 | -0.39% | 257 |
| Sep 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 10 |
| Sep 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 99 |
| Sep 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 6 |
| Aug 29, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Aug 28, 2025 | 50.40 | 52.00 | 50.40 | 51.60 | 51.60 | 1.98% | 21 |
| Aug 27, 2025 | 49.80 | 50.80 | 48.00 | 50.60 | 50.60 | -0.39% | 351 |
| Aug 26, 2025 | 52.40 | 52.40 | 49.60 | 50.80 | 50.80 | -2.31% | 70 |
| Aug 25, 2025 | 50.80 | 53.00 | 50.00 | 52.00 | 52.00 | -1.14% | 249 |
| Aug 22, 2025 | 53.00 | 53.00 | 50.60 | 52.60 | 52.60 | -0.75% | 186 |
| Aug 21, 2025 | 52.20 | 53.00 | 50.80 | 53.00 | 53.00 | 1.53% | 182 |
| Aug 20, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | - | 14 |
| Aug 19, 2025 | 50.80 | 52.20 | 50.60 | 52.20 | 52.20 | 0.77% | 44 |
| Aug 18, 2025 | 52.40 | 52.60 | 50.60 | 51.80 | 51.80 | -1.52% | 67 |
| Aug 14, 2025 | 51.80 | 52.60 | 50.60 | 52.60 | 52.60 | 1.54% | 48 |
| Aug 13, 2025 | 50.80 | 54.00 | 50.60 | 51.80 | 51.80 | 1.97% | 174 |
| Aug 12, 2025 | 51.80 | 51.80 | 50.80 | 50.80 | 50.80 | -2.31% | 32 |
| Aug 11, 2025 | 52.40 | 52.40 | 51.00 | 52.00 | 52.00 | -0.76% | 78 |
| Aug 8, 2025 | 52.80 | 52.80 | 50.80 | 52.40 | 52.40 | 1.95% | 140 |
| Aug 7, 2025 | 52.00 | 53.00 | 51.40 | 51.40 | 51.40 | -1.15% | 38 |
| Aug 6, 2025 | 54.00 | 54.00 | 49.70 | 52.00 | 52.00 | -3.70% | 539 |
| Aug 5, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 8.00% | 631 |
| Aug 4, 2025 | 51.20 | 52.60 | 50.00 | 50.00 | 50.00 | -3.47% | 46 |
| Aug 1, 2025 | 52.00 | 52.60 | 51.40 | 51.80 | 51.80 | -0.38% | 111 |
| Jul 31, 2025 | 52.40 | 52.40 | 51.00 | 52.00 | 52.00 | -0.76% | 209 |
| Jul 30, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 1 |
| Jul 29, 2025 | 50.80 | 52.40 | 50.80 | 52.40 | 52.40 | - | 87 |
| Jul 28, 2025 | 54.00 | 54.00 | 52.40 | 52.40 | 52.40 | -2.96% | 367 |
| Jul 25, 2025 | 51.60 | 55.00 | 51.20 | 54.00 | 54.00 | 5.06% | 668 |
| Jul 24, 2025 | 48.70 | 51.60 | 48.70 | 51.40 | 51.40 | 5.11% | 356 |
| Jul 23, 2025 | 49.40 | 49.60 | 46.50 | 48.90 | 48.90 | 2.09% | 262 |
| Jul 22, 2025 | 48.90 | 49.00 | 47.90 | 47.90 | 47.90 | -2.24% | 42 |
| Jul 21, 2025 | 49.00 | 49.50 | 47.50 | 49.00 | 49.00 | -0.20% | 85 |
| Jul 18, 2025 | 49.00 | 49.10 | 48.10 | 49.10 | 49.10 | -0.41% | 17 |
| Jul 17, 2025 | 48.10 | 49.30 | 47.90 | 49.30 | 49.30 | 0.61% | 23 |
| Jul 16, 2025 | 48.30 | 49.00 | 48.10 | 49.00 | 49.00 | -1.01% | 31 |
| Jul 15, 2025 | 48.00 | 49.50 | 47.80 | 49.50 | 49.50 | -0.20% | 81 |
| Jul 14, 2025 | 49.60 | 50.00 | 49.60 | 49.60 | 49.60 | 0.81% | 352 |
| Jul 11, 2025 | 49.20 | 49.20 | 49.00 | 49.20 | 49.20 | -0.20% | 50 |
| Jul 10, 2025 | 47.00 | 49.30 | 47.00 | 49.30 | 49.30 | 3.57% | 144 |
| Jul 9, 2025 | 47.90 | 47.90 | 46.50 | 47.60 | 47.60 | -2.86% | 149 |
| Jul 8, 2025 | 48.80 | 49.20 | 47.40 | 49.00 | 49.00 | 0.41% | 258 |
| Jul 7, 2025 | 47.00 | 49.50 | 45.50 | 48.80 | 48.80 | 6.09% | 238 |
| Jul 4, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 0.44% | 393 |