Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 42.30
+0.70 (1.68%)
Sep 4, 2026, 4:44 PM CET
Urteste Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 41.50 | 42.40 | 40.90 | 42.30 | 42.30 | 1.68% | 704 |
| Sep 3, 2026 | 42.10 | 43.00 | 41.60 | 41.60 | 41.60 | -3.26% | 433 |
| Sep 2, 2026 | 43.10 | 43.10 | 42.00 | 43.00 | 43.00 | -0.23% | 967 |
| Sep 1, 2026 | 42.00 | 43.10 | 42.00 | 43.10 | 43.10 | 0.23% | 570 |
| Aug 31, 2026 | 43.00 | 43.40 | 42.00 | 43.00 | 43.00 | - | 282 |
| Aug 28, 2026 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | - | 512 |
| Aug 27, 2026 | 43.90 | 43.90 | 42.80 | 43.00 | 43.00 | -1.38% | 2,675 |
| Aug 26, 2026 | 43.80 | 43.80 | 42.90 | 43.60 | 43.60 | -0.23% | 1,027 |
| Aug 25, 2026 | 43.70 | 43.70 | 43.60 | 43.70 | 43.70 | 0.46% | 197 |
| Aug 24, 2026 | 43.00 | 43.80 | 43.00 | 43.50 | 43.50 | -0.68% | 1,495 |
| Aug 21, 2026 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | 1.15% | 1,688 |
| Aug 20, 2026 | 44.40 | 44.40 | 43.30 | 43.30 | 43.30 | -0.46% | 1,068 |
| Aug 19, 2026 | 45.30 | 45.30 | 43.40 | 43.50 | 43.50 | -3.97% | 1,362 |
| Aug 18, 2026 | 44.20 | 45.30 | 43.50 | 45.30 | 45.30 | 1.12% | 1,057 |
| Aug 17, 2026 | 43.90 | 44.80 | 43.60 | 44.80 | 44.80 | 2.75% | 410 |
| Aug 14, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -0.46% | 10 |
| Aug 13, 2026 | 44.00 | 44.00 | 43.50 | 43.80 | 43.80 | -0.45% | 633 |
| Aug 12, 2026 | 43.70 | 44.30 | 43.20 | 44.00 | 44.00 | 0.92% | 1,189 |
| Aug 11, 2026 | 44.60 | 44.80 | 43.60 | 43.60 | 43.60 | -2.24% | 103 |
| Aug 10, 2026 | 44.90 | 44.90 | 43.50 | 44.60 | 44.60 | -0.67% | 576 |
| Aug 7, 2026 | 44.80 | 44.90 | 42.80 | 44.90 | 44.90 | 0.22% | 818 |
| Aug 6, 2026 | 44.80 | 44.80 | 44.70 | 44.80 | 44.80 | -0.22% | 18 |
| Aug 5, 2026 | 43.10 | 44.90 | 43.10 | 44.90 | 44.90 | 0.22% | 562 |
| Aug 4, 2026 | 45.20 | 45.20 | 42.80 | 44.80 | 44.80 | -1.75% | 463 |
| Aug 3, 2026 | 45.90 | 46.10 | 44.00 | 45.60 | 45.60 | -1.08% | 32 |
| Jul 31, 2026 | 45.00 | 46.80 | 43.10 | 46.10 | 46.10 | 2.44% | 1,581 |
| Jul 30, 2026 | 42.20 | 47.00 | 42.20 | 45.00 | 45.00 | -3.64% | 1,550 |
| Jul 29, 2026 | 43.00 | 47.00 | 42.10 | 46.70 | 46.70 | 8.35% | 667 |
| Jul 28, 2026 | 46.50 | 46.50 | 43.10 | 43.10 | 43.10 | -6.91% | 106 |
| Jul 27, 2026 | 46.70 | 47.10 | 42.10 | 46.30 | 46.30 | -0.64% | 254 |
| Jul 24, 2026 | 42.20 | 46.90 | 42.20 | 46.60 | 46.60 | 5.91% | 53 |
| Jul 23, 2026 | 46.50 | 47.00 | 44.00 | 44.00 | 44.00 | -3.08% | 1,027 |
| Jul 22, 2026 | 44.30 | 47.50 | 43.00 | 45.40 | 45.40 | 4.85% | 1,301 |
| Jul 21, 2026 | 42.90 | 44.00 | 42.30 | 43.30 | 43.30 | 3.10% | 486 |
| Jul 20, 2026 | 47.00 | 47.00 | 40.20 | 42.00 | 42.00 | -10.64% | 3,191 |
| Jul 17, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 171 |
| Jul 16, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 0.42% | 606 |
| Jul 15, 2026 | 48.00 | 48.00 | 46.60 | 47.80 | 47.80 | -0.42% | 414 |
| Jul 14, 2026 | 47.90 | 48.00 | 47.80 | 48.00 | 48.00 | 0.21% | 340 |
| Jul 13, 2026 | 48.00 | 48.00 | 47.70 | 47.90 | 47.90 | -0.62% | 313 |
| Jul 10, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 0.42% | 216 |
| Jul 9, 2026 | 48.30 | 48.30 | 46.40 | 48.00 | 48.00 | 3.00% | 403 |
| Jul 8, 2026 | 47.00 | 49.00 | 46.60 | 46.60 | 46.60 | -4.90% | 1,766 |
| Jul 7, 2026 | 49.60 | 49.60 | 47.40 | 49.00 | 49.00 | -1.61% | 487 |
| Jul 6, 2026 | 50.00 | 50.00 | 49.60 | 49.80 | 49.80 | 1.63% | 491 |
| Jul 3, 2026 | 50.20 | 50.20 | 47.50 | 49.00 | 49.00 | - | 1,114 |
| Jul 2, 2026 | 49.10 | 49.20 | 48.50 | 49.00 | 49.00 | 2.51% | 841 |
| Jul 1, 2026 | 49.30 | 50.00 | 45.20 | 47.80 | 47.80 | 0.42% | 7,760 |
| Jun 30, 2026 | 44.90 | 49.00 | 44.50 | 47.60 | 47.60 | 8.68% | 1,344 |
| Jun 29, 2026 | 44.00 | 45.00 | 43.60 | 43.80 | 43.80 | 0.46% | 352 |