Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland
· Delayed Price · Currency is PLN 14.00
-0.10 (-0.71%)
At close: Dec 5, 2025
WSE:HDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.10 | 14.35 | 14.10 | 14.35 | - | 1.77% | 25 |
| 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 |
| Oct 8, 2025 | 18.45 | 18.50 | 18.10 | 18.45 | 18.45 | - | 967 |
| Oct 7, 2025 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 0.82% | 116 |
| Oct 6, 2025 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | -0.54% | 173 |
| Oct 3, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | 247 |
| Oct 2, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 74 |
| Oct 1, 2025 | 18.45 | 18.45 | 18.10 | 18.10 | 18.10 | 0.28% | 584 |
| Sep 30, 2025 | 18.45 | 18.45 | 18.05 | 18.05 | 18.05 | - | 152 |
| Sep 29, 2025 | 18.45 | 18.45 | 18.00 | 18.05 | 18.05 | -1.37% | 476 |
| Sep 26, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 213 |
| Sep 25, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 1,062 |
| Sep 24, 2025 | 18.40 | 18.40 | 18.00 | 18.30 | 18.30 | -0.54% | 443 |
| Sep 23, 2025 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 3.95% | 665 |
| Sep 22, 2025 | 17.85 | 17.85 | 17.55 | 17.70 | 17.70 | -0.84% | 434 |
| Sep 19, 2025 | 17.65 | 17.90 | 17.65 | 17.85 | 17.85 | -1.38% | 211 |
| Sep 18, 2025 | 18.10 | 18.15 | 17.90 | 18.10 | 18.10 | - | 672 |
| Sep 17, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | - | 362 |
| Sep 16, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 545 |
| Sep 15, 2025 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.11% | 964 |
| Sep 12, 2025 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -3.74% | 752 |
| Sep 11, 2025 | 18.85 | 18.85 | 17.80 | 18.70 | 18.70 | -0.80% | 1,160 |
| Sep 10, 2025 | 19.00 | 19.40 | 18.50 | 18.85 | 18.85 | -0.79% | 682 |
| Sep 9, 2025 | 19.05 | 19.05 | 18.90 | 19.00 | 19.00 | -0.26% | 589 |
| Sep 8, 2025 | 18.90 | 19.40 | 18.90 | 19.05 | 19.05 | 0.79% | 85 |
| Sep 5, 2025 | 19.45 | 19.45 | 18.90 | 18.90 | 18.90 | -2.83% | 1,021 |
| Sep 4, 2025 | 19.45 | 19.45 | 19.20 | 19.45 | 19.45 | - | 1,265 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 4 |
| Sep 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 96 |
| Sep 1, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 1.57% | 8 |
| Aug 29, 2025 | 19.45 | 19.45 | 19.05 | 19.15 | 19.15 | -1.54% | 173 |
| Aug 28, 2025 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | - | 130 |
| Aug 27, 2025 | 19.45 | 19.45 | 19.20 | 19.45 | 19.45 | - | 214 |
| Aug 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% | 10 |
| Aug 25, 2025 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | -0.51% | 107 |
| Aug 22, 2025 | 19.20 | 19.45 | 18.90 | 19.45 | 19.45 | - | 229 |
| Aug 21, 2025 | 19.50 | 19.50 | 19.25 | 19.45 | 19.45 | 0.26% | 524 |
| Aug 20, 2025 | 19.50 | 19.60 | 19.35 | 19.40 | 19.40 | -0.51% | 1,612 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.35 | 19.50 | 19.50 | -0.51% | 291 |
| Aug 18, 2025 | 19.90 | 19.90 | 19.55 | 19.60 | 19.60 | -1.51% | 690 |
| Aug 14, 2025 | 19.55 | 20.00 | 19.55 | 19.90 | 19.90 | -1.00% | 681 |
| Aug 13, 2025 | 20.20 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 464 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 4 |
| Aug 11, 2025 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 611 |
| Aug 8, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -0.99% | 709 |
| Aug 7, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -3.33% | 101 |
| Aug 6, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 989 |
| Aug 5, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 464 |
| Aug 4, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -2.91% | 400 |
| Aug 1, 2025 | 20.70 | 20.90 | 20.10 | 20.60 | 20.60 | 3.00% | 1,413 |
| Jul 31, 2025 | 20.20 | 20.80 | 20.00 | 20.00 | 20.00 | -1.48% | 481 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -2.40% | 301 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 8 |
| Jul 28, 2025 | 20.80 | 20.80 | 20.40 | 20.70 | 20.70 | 0.98% | 463 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 71 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 444 |
| Jul 23, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 245 |
| Jul 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.46% | 57 |
| Jul 21, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | -1.44% | 47 |
| Jul 18, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 133 |
| Jul 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 55 |