Skip to main content
logo
Zortrax S.A. (WSE:ZRX)
Poland flag Poland · Delayed Price · Currency is PLN
0.0730
-0.0065 (-8.18%)
Last updated: Oct 20, 2026, 3:50 PM CET

Zortrax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20260.070.070.070.070.07-8.18%142,936
Oct 19, 20260.080.080.080.080.080.63%44,933
Oct 16, 20260.080.080.080.080.08-1.25%58,500
Oct 15, 20260.080.080.080.080.08-2.44%23,685
Oct 14, 20260.080.080.080.080.083.80%282,142
Oct 13, 20260.080.080.080.080.081.28%82,154
Oct 12, 20260.080.080.080.080.08-4.88%76,578
Oct 9, 20260.080.080.080.080.085.13%273,536
Oct 8, 20260.080.080.080.080.08-19,233
Oct 7, 20260.080.080.080.080.08-6.02%97,570
Oct 6, 20260.080.080.080.080.08-7.78%145,186
Oct 5, 20260.090.090.090.090.093.45%202,230
Oct 2, 20260.090.090.090.090.09-209,914
Oct 1, 20260.090.090.090.090.09-91,233
Sep 30, 20260.080.090.080.090.098.75%303,781
Sep 29, 20260.080.080.080.080.08-9.09%205,764
Sep 28, 20260.090.090.090.090.09-3.83%648,580
Sep 25, 20260.080.090.080.090.0927.08%717,150
Sep 24, 20260.070.070.070.070.0710.77%1,135,752
Sep 23, 20260.060.070.060.070.0711.11%498,571
Sep 22, 20260.060.060.060.060.061.74%410,960
Sep 21, 20260.060.060.060.060.06-1.71%38,200
Sep 18, 20260.060.060.060.060.069.35%254,380
Sep 17, 20260.050.050.050.050.05-53,441
Sep 16, 20260.050.050.050.050.05-0.93%12,400
Sep 15, 20260.050.050.050.050.058.00%81,332
Sep 14, 20260.050.050.050.050.05-134,145
Sep 11, 20260.050.050.050.050.05-111,252
Sep 10, 20260.050.050.050.050.05-143,303
Sep 9, 20260.050.050.050.050.05-7.41%221,657
Sep 8, 20260.060.060.050.050.05-1.82%134,749
Sep 7, 20260.050.060.050.060.0610.00%432,300
Sep 4, 20260.050.050.050.050.057.53%551,230
Sep 3, 20260.050.050.050.050.05-7.00%256,698
Sep 2, 20260.040.050.040.050.0525.00%942,087
Sep 1, 20260.040.040.040.040.041.27%236,001
Aug 31, 20260.040.040.040.040.04-409,815
Aug 28, 20260.040.040.040.040.042.60%253,367
Aug 27, 20260.040.040.040.040.04-2.53%188,070
Aug 26, 20260.040.040.040.040.043.95%12,738
Aug 25, 20260.040.040.040.040.044.11%63,804
Aug 24, 20260.040.040.040.040.04-8.75%207,001
Aug 21, 20260.040.040.040.040.042.56%87,307
Aug 20, 20260.040.040.040.040.042.63%421,880
Aug 19, 20260.040.040.040.040.048.57%52,508
Aug 18, 20260.040.040.040.040.04-267,776
Aug 17, 20260.040.040.040.040.04-12.50%434,140
Aug 14, 20260.040.040.040.040.04-32,670
Aug 13, 20260.040.040.040.040.04-184,732
Aug 12, 20260.040.040.040.040.04-96,936