Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 37.80
+2.80 (8.00%)
At close: Dec 5, 2025
Urteste Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 30.30 | 40.20 | 29.70 | 40.00 | 40.00 | 33.33% | 10,581 |
| Nov 6, 2025 | 29.60 | 30.00 | 29.10 | 30.00 | 30.00 | - | 335 |
| Nov 5, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 866 |
| Nov 4, 2025 | 30.90 | 30.90 | 29.50 | 30.00 | 30.00 | 3.09% | 497 |
| Nov 3, 2025 | 30.90 | 32.60 | 29.10 | 29.10 | 29.10 | 2.46% | 1,798 |
| Oct 31, 2025 | 29.40 | 30.90 | 27.40 | 28.40 | 28.40 | -4.05% | 4,812 |
| Oct 30, 2025 | 29.00 | 31.00 | 24.00 | 29.60 | 29.60 | 2.78% | 8,761 |
| Oct 29, 2025 | 31.30 | 32.90 | 28.80 | 28.80 | 28.80 | -7.10% | 1,533 |
| Oct 28, 2025 | 32.40 | 33.30 | 31.00 | 31.00 | 31.00 | -3.43% | 751 |
| Oct 27, 2025 | 34.00 | 34.00 | 30.70 | 32.10 | 32.10 | -8.02% | 4,007 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 1.16% | 119 |
| Oct 23, 2025 | 34.20 | 34.50 | 34.10 | 34.50 | 34.50 | - | 206 |
| Oct 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 30 |
| Oct 21, 2025 | 34.30 | 34.50 | 34.20 | 34.50 | 34.50 | 0.58% | 349 |
| Oct 20, 2025 | 35.30 | 35.90 | 34.30 | 34.30 | 34.30 | -2.00% | 562 |
| Oct 17, 2025 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | - | 199 |
| Oct 16, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 128 |
| Oct 15, 2025 | 35.50 | 35.50 | 34.30 | 34.60 | 34.60 | -0.86% | 358 |
| Oct 14, 2025 | 37.20 | 37.20 | 34.90 | 34.90 | 34.90 | -3.86% | 882 |
| Oct 13, 2025 | 38.00 | 38.00 | 36.20 | 36.30 | 36.30 | -4.22% | 518 |
| 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 |