Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 37.90
+3.00 (8.60%)
Oct 10, 2025, 5:00 PM CET
Urteste Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.80 | 39.90 | 33.50 | 37.90 | 37.90 | 8.60% | 2,312 |
| Oct 9, 2025 | 36.00 | 36.20 | 32.50 | 34.90 | 34.90 | -3.86% | 1,780 |
| Oct 8, 2025 | 37.00 | 37.00 | 36.00 | 36.30 | 36.30 | -1.89% | 370 |
| Oct 7, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -2.63% | 552 |
| Oct 6, 2025 | 39.70 | 39.70 | 37.00 | 38.00 | 38.00 | -5.00% | 221 |
| Oct 3, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 157 |
| Oct 2, 2025 | 40.60 | 41.30 | 37.00 | 40.00 | 40.00 | - | 1,587 |
| Oct 1, 2025 | 44.60 | 44.60 | 40.00 | 40.00 | 40.00 | -10.31% | 1,164 |
| Sep 30, 2025 | 46.60 | 46.60 | 43.30 | 44.60 | 44.60 | -4.50% | 835 |
| Sep 29, 2025 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | -0.43% | 36 |
| Sep 26, 2025 | 46.50 | 46.90 | 45.70 | 46.90 | 46.90 | 0.86% | 111 |
| Sep 25, 2025 | 46.50 | 46.60 | 46.50 | 46.50 | 46.50 | -0.21% | 114 |
| Sep 24, 2025 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | 2.64% | 18 |
| Sep 23, 2025 | 47.90 | 48.00 | 45.30 | 45.40 | 45.40 | -7.16% | 2,107 |
| Sep 22, 2025 | 49.00 | 49.00 | 48.90 | 48.90 | 48.90 | -0.20% | 25 |
| Sep 19, 2025 | 48.30 | 49.00 | 48.10 | 49.00 | 49.00 | 1.45% | 376 |
| Sep 18, 2025 | 47.40 | 49.00 | 46.90 | 48.30 | 48.30 | -1.02% | 139 |
| Sep 17, 2025 | 48.80 | 48.80 | 48.00 | 48.80 | 48.80 | - | 62 |
| Sep 16, 2025 | 49.60 | 49.60 | 46.00 | 48.80 | 48.80 | -2.20% | 304 |
| Sep 15, 2025 | 49.60 | 50.00 | 47.60 | 49.90 | 49.90 | -2.16% | 703 |
| 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 |