Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland
· Delayed Price · Currency is PLN 17.45
+0.05 (0.29%)
Mar 9, 2026, 4:28 PM CET
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -0.29% | 23 |
| Mar 5, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 4 |
| Mar 4, 2026 | 18.20 | 18.20 | 17.40 | 17.45 | 17.45 | - | 270 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.40 | 17.45 | 17.45 | -3.06% | 41 |
| Mar 2, 2026 | 17.90 | 18.20 | 17.65 | 18.00 | 18.00 | 2.86% | 626 |
| Feb 27, 2026 | 17.10 | 17.50 | 16.85 | 17.50 | 17.50 | 2.94% | 1,487 |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.89% | 722 |
| Feb 24, 2026 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | -2.03% | 1,324 |
| Feb 23, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.91% | 612 |
| Feb 20, 2026 | 17.90 | 17.90 | 17.25 | 17.90 | 17.90 | - | 712 |
| Feb 19, 2026 | 17.25 | 18.00 | 17.25 | 17.90 | 17.90 | 4.07% | 280 |
| Feb 18, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.91% | 259 |
| Feb 17, 2026 | 17.15 | 17.90 | 17.15 | 17.90 | 17.90 | 4.68% | 215 |
| Feb 16, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -2.29% | 190 |
| Feb 13, 2026 | 17.50 | 17.50 | 17.25 | 17.50 | 17.50 | - | 276 |
| Feb 12, 2026 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | - | 95 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | - | 130 |
| Feb 10, 2026 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | 133 |
| Feb 9, 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -2.27% | 1,007 |
| Feb 6, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 1,720 |
| Feb 5, 2026 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 5.45% | 872 |
| Feb 4, 2026 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | -0.30% | 148 |
| Feb 3, 2026 | 15.80 | 16.55 | 15.80 | 16.55 | 16.55 | 3.44% | 1,289 |
| Feb 2, 2026 | 15.10 | 16.50 | 15.10 | 16.00 | 16.00 | 5.96% | 1,601 |
| Jan 30, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 995 |
| Jan 29, 2026 | 15.45 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 644 |
| Jan 28, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 1,773 |
| Jan 27, 2026 | 15.95 | 15.95 | 15.60 | 15.65 | 15.65 | -1.88% | 331 |
| Jan 26, 2026 | 16.20 | 16.20 | 15.55 | 15.95 | 15.95 | -5.06% | 1,884 |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 740 |
| Jan 22, 2026 | 16.50 | 16.95 | 16.50 | 16.80 | 16.80 | 1.82% | 96 |
| Jan 21, 2026 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | - | 206 |
| Jan 20, 2026 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -2.94% | 708 |
| Jan 19, 2026 | 17.10 | 17.50 | 17.00 | 17.00 | 17.00 | -1.16% | 588 |
| Jan 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 154 |
| Jan 15, 2026 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 0.29% | 111 |
| Jan 14, 2026 | 17.15 | 17.60 | 17.15 | 17.15 | 17.15 | - | 165 |
| Jan 13, 2026 | 17.60 | 17.60 | 17.15 | 17.15 | 17.15 | - | 1,023 |
| Jan 12, 2026 | 16.95 | 17.50 | 16.90 | 17.15 | 17.15 | 5.54% | 1,075 |
| Jan 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.91% | 1,000 |
| Jan 8, 2026 | 17.00 | 17.00 | 16.25 | 16.40 | 16.40 | -3.53% | 605 |
| Jan 7, 2026 | 17.90 | 17.90 | 16.15 | 17.00 | 17.00 | -5.03% | 2,395 |
| Jan 5, 2026 | 17.20 | 18.00 | 17.05 | 17.90 | 17.90 | 13.65% | 2,977 |
| Jan 2, 2026 | 14.50 | 15.75 | 14.50 | 15.75 | 15.75 | 9.76% | 1,255 |
| Dec 30, 2025 | 14.00 | 15.15 | 13.75 | 14.35 | 14.35 | -1.37% | 5,223 |
| Dec 29, 2025 | 13.90 | 14.55 | 13.80 | 14.55 | 14.55 | 6.20% | 4,309 |
| Dec 23, 2025 | 14.25 | 14.30 | 13.70 | 13.70 | 13.70 | -3.18% | 4,660 |
| Dec 22, 2025 | 13.80 | 14.25 | 13.70 | 14.15 | 14.15 | 2.54% | 3,405 |
| Dec 19, 2025 | 13.75 | 13.80 | 13.65 | 13.80 | 13.80 | 0.36% | 95,776 |
| Dec 18, 2025 | 14.10 | 14.20 | 13.60 | 13.75 | 13.75 | -2.48% | 2,136 |
| Dec 17, 2025 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 3,199 |
| Dec 16, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 398 |
| Dec 15, 2025 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | -0.35% | 1,427 |
| Dec 12, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | 0.71% | 90 |
| Dec 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 50 |
| Dec 10, 2025 | 14.20 | 14.35 | 14.00 | 14.05 | 14.05 | -1.06% | 630 |
| Dec 9, 2025 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 1.07% | 3,238 |
| Dec 8, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 0.36% | 737 |
| Dec 5, 2025 | 14.10 | 14.35 | 14.00 | 14.00 | 14.00 | -0.71% | 570 |
| Dec 4, 2025 | 14.45 | 14.50 | 14.00 | 14.10 | 14.10 | -2.42% | 2,206 |
| Dec 3, 2025 | 14.60 | 14.75 | 14.45 | 14.45 | 14.45 | -1.03% | 876 |
| Dec 2, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.34% | 906 |
| Dec 1, 2025 | 14.60 | 14.80 | 14.60 | 14.65 | 14.65 | -2.33% | 331 |
| Nov 28, 2025 | 15.15 | 15.15 | 14.50 | 15.00 | 15.00 | -0.99% | 385 |
| Nov 27, 2025 | 15.25 | 15.25 | 14.75 | 15.15 | 15.15 | -0.66% | 2,777 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.00 | 15.25 | 15.25 | 0.33% | 3,003 |
| Nov 25, 2025 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | 1.33% | 964 |
| Nov 24, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 624 |
| Nov 21, 2025 | 15.15 | 15.25 | 15.00 | 15.25 | 15.25 | 0.66% | 1,006 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | 1.00% | 200 |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 185 |
| Nov 18, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 1,017 |
| Nov 17, 2025 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 4.48% | 772 |
| Nov 14, 2025 | 15.20 | 15.20 | 14.00 | 14.50 | 14.50 | -4.61% | 6,005 |
| Nov 13, 2025 | 15.00 | 15.20 | 14.85 | 15.20 | 15.20 | 1.00% | 4,153 |
| Nov 12, 2025 | 16.00 | 16.00 | 15.00 | 15.05 | 15.05 | -5.94% | 6,412 |
| Nov 10, 2025 | 16.00 | 16.25 | 16.00 | 16.00 | 16.00 | - | 309 |
| Nov 7, 2025 | 16.00 | 16.35 | 15.90 | 16.00 | 16.00 | - | 1,712 |
| Nov 6, 2025 | 16.55 | 16.65 | 16.00 | 16.00 | 16.00 | -3.32% | 2,357 |
| Nov 5, 2025 | 16.70 | 16.75 | 16.10 | 16.55 | 16.55 | -0.90% | 1,671 |
| Nov 4, 2025 | 17.90 | 17.90 | 16.25 | 16.70 | 16.70 | -4.57% | 2,867 |
| Nov 3, 2025 | 17.90 | 17.90 | 16.50 | 17.50 | 17.50 | -2.23% | 1,271 |
| Oct 31, 2025 | 17.90 | 17.90 | 17.55 | 17.90 | 17.90 | 1.99% | 362 |
| Oct 30, 2025 | 17.50 | 18.00 | 17.50 | 17.55 | 17.55 | 0.29% | 209 |
| Oct 29, 2025 | 18.75 | 18.75 | 17.50 | 17.50 | 17.50 | -4.89% | 1,655 |
| Oct 28, 2025 | 19.35 | 19.35 | 18.05 | 18.40 | 18.40 | 4.55% | 3,922 |
| Oct 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 250 |
| Oct 24, 2025 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | 348 |
| Oct 23, 2025 | 18.50 | 18.50 | 17.50 | 17.80 | 17.80 | -4.81% | 2,072 |
| Oct 22, 2025 | 18.80 | 18.80 | 18.30 | 18.70 | 18.70 | 1.08% | 211 |
| Oct 21, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 56 |
| Oct 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 4 |
| Oct 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.74% | 230 |
| Oct 16, 2025 | 18.85 | 18.85 | 18.20 | 18.25 | 18.25 | -3.18% | 1,502 |
| Oct 15, 2025 | 18.95 | 18.95 | 18.80 | 18.85 | 18.85 | -0.53% | 203 |
| Oct 14, 2025 | 18.95 | 18.95 | 18.85 | 18.95 | 18.95 | - | 652 |
| Oct 13, 2025 | 18.25 | 18.95 | 18.25 | 18.95 | 18.95 | 2.99% | 1,935 |
| Oct 10, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -0.27% | 247 |
| Oct 9, 2025 | 18.45 | 18.45 | 18.40 | 18.45 | 18.45 | - | 142 |