Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 62.20
-8.00 (-11.40%)
Jan 28, 2026, 5:00 PM CET
Urteste Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 64.00 | 70.20 | 61.80 | 70.20 | 70.20 | 19.80% | 5,522 |
| Jan 26, 2026 | 48.60 | 58.60 | 48.50 | 58.60 | 58.60 | 22.08% | 2,302 |
| Jan 23, 2026 | 47.50 | 48.00 | 46.00 | 48.00 | 48.00 | 1.27% | 379 |
| Jan 22, 2026 | 46.60 | 47.70 | 46.00 | 47.40 | 47.40 | 2.16% | 155 |
| Jan 21, 2026 | 46.70 | 46.80 | 46.20 | 46.40 | 46.40 | -0.64% | 10 |
| Jan 20, 2026 | 47.90 | 47.90 | 46.70 | 46.70 | 46.70 | -0.21% | 618 |
| Jan 19, 2026 | 48.00 | 48.60 | 46.80 | 46.80 | 46.80 | -2.09% | 281 |
| Jan 16, 2026 | 45.60 | 48.30 | 44.10 | 47.80 | 47.80 | 4.82% | 516 |
| Jan 15, 2026 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 2.24% | 146 |
| Jan 14, 2026 | 44.40 | 44.80 | 43.40 | 44.60 | 44.60 | 1.36% | 375 |
| Jan 13, 2026 | 44.80 | 44.90 | 43.90 | 44.00 | 44.00 | 0.23% | 343 |
| Jan 12, 2026 | 43.90 | 44.90 | 43.90 | 43.90 | 43.90 | -1.57% | 836 |
| Jan 9, 2026 | 44.00 | 44.80 | 44.00 | 44.60 | 44.60 | -0.45% | 557 |
| Jan 8, 2026 | 45.00 | 46.00 | 43.40 | 44.80 | 44.80 | - | 63 |
| Jan 7, 2026 | 46.40 | 46.40 | 43.40 | 44.80 | 44.80 | -1.54% | 276 |
| Jan 5, 2026 | 42.80 | 46.50 | 42.20 | 45.50 | 45.50 | 7.06% | 875 |
| Jan 2, 2026 | 39.50 | 42.80 | 39.50 | 42.50 | 42.50 | 8.97% | 434 |
| Dec 30, 2025 | 39.70 | 39.70 | 37.70 | 39.00 | 39.00 | 1.30% | 427 |
| Dec 29, 2025 | 38.60 | 39.90 | 38.50 | 38.50 | 38.50 | -3.75% | 239 |
| Dec 23, 2025 | 37.40 | 41.10 | 37.40 | 40.00 | 40.00 | 7.53% | 812 |
| Dec 22, 2025 | 38.00 | 39.60 | 37.10 | 37.20 | 37.20 | -2.11% | 814 |
| Dec 19, 2025 | 37.50 | 39.60 | 37.00 | 38.00 | 38.00 | 1.33% | 356 |
| Dec 18, 2025 | 37.60 | 37.60 | 36.70 | 37.50 | 37.50 | -0.27% | 78 |
| Dec 17, 2025 | 36.50 | 37.70 | 36.50 | 37.60 | 37.60 | 0.53% | 292 |
| Dec 16, 2025 | 38.20 | 38.20 | 36.20 | 37.40 | 37.40 | -1.32% | 2,930 |
| Dec 15, 2025 | 38.10 | 38.10 | 36.50 | 37.90 | 37.90 | -1.04% | 909 |
| Dec 12, 2025 | 36.40 | 40.00 | 36.10 | 38.30 | 38.30 | 6.39% | 1,853 |
| Dec 11, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -0.55% | 481 |
| Dec 10, 2025 | 36.10 | 36.60 | 36.00 | 36.20 | 36.20 | -1.36% | 28 |
| Dec 9, 2025 | 36.90 | 36.90 | 36.00 | 36.70 | 36.70 | -0.54% | 314 |
| Dec 8, 2025 | 37.70 | 37.70 | 35.60 | 36.90 | 36.90 | -2.38% | 508 |
| Dec 5, 2025 | 35.90 | 38.60 | 35.50 | 37.80 | 37.80 | 8.00% | 1,727 |
| Dec 4, 2025 | 35.70 | 36.10 | 35.00 | 35.00 | 35.00 | - | 308 |
| Dec 3, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -0.57% | 231 |
| Dec 2, 2025 | 37.10 | 37.10 | 35.20 | 35.20 | 35.20 | -4.61% | 1,260 |
| Dec 1, 2025 | 37.20 | 37.20 | 35.60 | 36.90 | 36.90 | -0.81% | 273 |
| Nov 28, 2025 | 37.20 | 37.30 | 35.40 | 37.20 | 37.20 | -0.80% | 3,711 |
| Nov 27, 2025 | 36.80 | 37.50 | 36.30 | 37.50 | 37.50 | 1.90% | 538 |
| Nov 26, 2025 | 36.80 | 37.20 | 34.40 | 36.80 | 36.80 | - | 672 |
| Nov 25, 2025 | 35.00 | 37.20 | 35.00 | 36.80 | 36.80 | 6.98% | 686 |
| Nov 24, 2025 | 37.80 | 37.80 | 34.10 | 34.40 | 34.40 | -8.27% | 1,966 |
| Nov 21, 2025 | 41.40 | 41.40 | 35.00 | 37.50 | 37.50 | -8.54% | 3,754 |
| Nov 20, 2025 | 39.70 | 41.10 | 39.60 | 41.00 | 41.00 | 3.27% | 629 |
| Nov 19, 2025 | 40.10 | 42.00 | 38.50 | 39.70 | 39.70 | -8.53% | 2,895 |
| Nov 18, 2025 | 41.80 | 43.70 | 41.10 | 43.40 | 43.40 | -1.14% | 512 |
| Nov 17, 2025 | 44.50 | 44.70 | 40.80 | 43.90 | 43.90 | -3.94% | 651 |
| Nov 14, 2025 | 44.20 | 45.70 | 44.00 | 45.70 | 45.70 | 3.39% | 413 |
| Nov 13, 2025 | 46.30 | 46.60 | 43.80 | 44.20 | 44.20 | -5.56% | 1,162 |
| Nov 12, 2025 | 49.50 | 49.80 | 44.80 | 46.80 | 46.80 | 1.96% | 3,057 |
| Nov 10, 2025 | 42.20 | 51.00 | 42.00 | 45.90 | 45.90 | 14.75% | 14,621 |