Urteste S.A. (WSE:URT)
Poland · Delayed Price · Currency is PLN 46.60
+2.60 (5.91%)
Jul 24, 2026, 3:42 PM CET
Urteste Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 43.90 | 43.90 | 41.00 | 43.60 | 43.60 | -2.02% | 396 |
| Jun 25, 2026 | 44.10 | 45.20 | 43.20 | 44.50 | 44.50 | - | 214 |
| Jun 24, 2026 | 40.00 | 46.70 | 38.70 | 44.50 | 44.50 | 3.73% | 6,466 |
| Jun 23, 2026 | 44.80 | 44.80 | 42.90 | 42.90 | 42.90 | -4.88% | 151 |
| Jun 22, 2026 | 46.80 | 46.80 | 43.00 | 45.10 | 45.10 | -1.31% | 581 |
| Jun 19, 2026 | 47.00 | 47.00 | 43.60 | 45.70 | 45.70 | -2.77% | 1,666 |
| Jun 18, 2026 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | - | 341 |
| Jun 17, 2026 | 45.90 | 47.00 | 45.90 | 47.00 | 47.00 | 4.44% | 328 |
| Jun 16, 2026 | 46.40 | 46.50 | 44.10 | 45.00 | 45.00 | -1.53% | 71 |
| Jun 15, 2026 | 45.00 | 47.00 | 45.00 | 45.70 | 45.70 | 1.56% | 246 |
| Jun 12, 2026 | 44.60 | 47.60 | 44.00 | 45.00 | 45.00 | 2.27% | 321 |
| Jun 11, 2026 | 42.60 | 45.00 | 42.60 | 44.00 | 44.00 | -0.68% | 312 |
| Jun 10, 2026 | 41.50 | 44.30 | 41.00 | 44.30 | 44.30 | 4.48% | 1,204 |
| Jun 9, 2026 | 42.90 | 42.90 | 41.10 | 42.40 | 42.40 | -2.08% | 494 |
| Jun 8, 2026 | 43.40 | 43.40 | 42.00 | 43.30 | 43.30 | -1.14% | 258 |
| Jun 5, 2026 | 43.90 | 43.90 | 41.90 | 43.80 | 43.80 | -1.13% | 284 |
| Jun 3, 2026 | 43.90 | 44.40 | 43.90 | 44.30 | 44.30 | -0.23% | 102 |
| Jun 2, 2026 | 42.90 | 44.40 | 40.90 | 44.40 | 44.40 | 3.50% | 611 |
| Jun 1, 2026 | 42.20 | 42.90 | 42.00 | 42.90 | 42.90 | -1.83% | 59 |
| May 29, 2026 | 42.10 | 43.70 | 42.00 | 43.70 | 43.70 | 3.80% | 1,364 |
| May 28, 2026 | 42.40 | 43.00 | 41.00 | 42.10 | 42.10 | -2.32% | 977 |
| May 27, 2026 | 42.00 | 43.10 | 42.00 | 43.10 | 43.10 | 0.23% | 150 |
| May 26, 2026 | 43.20 | 43.30 | 41.80 | 43.00 | 43.00 | -0.46% | 65 |
| May 25, 2026 | 43.50 | 44.40 | 42.00 | 43.20 | 43.20 | 2.37% | 1,219 |
| May 22, 2026 | 43.80 | 43.80 | 42.20 | 42.20 | 42.20 | -1.86% | 109 |
| May 21, 2026 | 43.00 | 43.00 | 42.30 | 43.00 | 43.00 | -2.71% | 18 |
| May 20, 2026 | 42.30 | 44.30 | 42.10 | 44.20 | 44.20 | -0.90% | 38 |
| May 19, 2026 | 42.40 | 44.60 | 41.80 | 44.60 | 44.60 | -0.22% | 186 |
| May 18, 2026 | 44.30 | 44.70 | 41.80 | 44.70 | 44.70 | 1.36% | 1,050 |
| May 15, 2026 | 45.00 | 45.00 | 42.50 | 44.10 | 44.10 | -5.77% | 2,128 |