Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 40.00
+10.00 (33.33%)
Nov 7, 2025, 5:01 PM CET
Urteste Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.30 | 40.20 | 29.70 | 40.00 | 40.00 | 33.33% | 10,511 |
| 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 |
| 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 |