Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 54.80
+0.80 (1.48%)
Feb 24, 2026, 5:00 PM CET
Urteste Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 50.60 | 54.80 | 50.60 | 54.00 | 54.00 | 2.27% | 66 |
| Feb 20, 2026 | 53.40 | 53.40 | 50.00 | 52.80 | 52.80 | -2.22% | 194 |
| Feb 19, 2026 | 56.00 | 56.00 | 53.40 | 54.00 | 54.00 | -3.57% | 61 |
| Feb 18, 2026 | 55.60 | 56.00 | 54.60 | 56.00 | 56.00 | - | 17 |
| Feb 17, 2026 | 55.40 | 57.40 | 54.20 | 56.00 | 56.00 | -3.11% | 351 |
| Feb 16, 2026 | 50.00 | 60.00 | 50.00 | 57.80 | 57.80 | 13.33% | 1,403 |
| Feb 13, 2026 | 51.00 | 51.00 | 49.30 | 51.00 | 51.00 | -1.16% | 155 |
| Feb 12, 2026 | 53.20 | 53.20 | 49.00 | 51.60 | 51.60 | -3.37% | 1,011 |
| Feb 11, 2026 | 54.00 | 55.00 | 52.00 | 53.40 | 53.40 | -4.98% | 471 |
| Feb 10, 2026 | 57.20 | 57.20 | 54.80 | 56.20 | 56.20 | -2.09% | 100 |
| Feb 9, 2026 | 56.00 | 57.40 | 54.40 | 57.40 | 57.40 | 4.36% | 112 |
| Feb 6, 2026 | 57.20 | 57.40 | 54.00 | 55.00 | 55.00 | -3.85% | 864 |
| Feb 5, 2026 | 55.20 | 57.20 | 55.20 | 57.20 | 57.20 | -0.35% | 109 |
| Feb 4, 2026 | 55.60 | 57.40 | 54.00 | 57.40 | 57.40 | -2.38% | 208 |
| Feb 3, 2026 | 56.20 | 59.40 | 55.60 | 58.80 | 58.80 | 4.63% | 409 |
| Feb 2, 2026 | 59.60 | 59.60 | 54.00 | 56.20 | 56.20 | -8.77% | 1,355 |
| Jan 30, 2026 | 62.40 | 62.60 | 57.20 | 61.60 | 61.60 | -5.23% | 1,567 |
| Jan 29, 2026 | 65.60 | 67.40 | 62.60 | 65.00 | 65.00 | 4.50% | 1,443 |
| Jan 28, 2026 | 72.20 | 72.20 | 62.00 | 62.20 | 62.20 | -11.40% | 2,526 |
| 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 |