Skip to main content
Przedsiebiorstwo Hydrauliki Silowej HYDROTOR S.A. (WSE:HDR)
Poland flag Poland · Delayed Price · Currency is PLN
15.10
+0.50 (3.42%)
Apr 28, 2026, 2:33 PM CET

WSE:HDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6515.1014.6515.10-3.42%106
Apr 27, 202615.4515.5014.1014.6014.60-8.75%3,643
Apr 24, 202615.0016.0015.0016.0016.006.67%511
Apr 23, 202616.6016.6515.0015.0015.00-11.50%1,369
Apr 22, 202617.0017.0016.6516.9516.951.80%860
Apr 21, 202616.4017.1016.3516.6516.651.52%543
Apr 20, 202616.4016.4016.4016.4016.40-0.91%38
Apr 17, 202616.5016.5516.4016.5516.550.30%514
Apr 16, 202616.5016.5016.5016.5016.50-16
Apr 15, 202616.5016.5016.4516.5016.50-0.60%283
Apr 14, 202617.5017.5016.6016.6016.60-3.77%331
Apr 13, 202617.0017.2516.6017.2517.250.88%345
Apr 10, 202617.7517.7517.1017.1017.10-3.39%401
Apr 9, 202617.7017.7017.2517.7017.702.61%519
Apr 8, 202616.8017.2516.8017.2517.253.29%15
Apr 7, 202617.0017.0016.7016.7016.70-2.34%190
Apr 2, 202617.2017.2017.1017.1017.10-0.58%20
Apr 1, 202617.9017.9017.0017.2017.20-0.29%1,467
Mar 31, 202617.0017.2517.0017.2517.251.47%5
Mar 30, 202617.8017.8017.0017.0017.00-2.30%408
Mar 27, 202617.4017.4017.4017.4017.40-54
Mar 26, 202617.4017.8017.4017.4017.40-54
Mar 25, 202617.9017.9017.4017.4017.40-2.79%5
Mar 24, 202617.4017.9017.4017.9017.902.87%6
Mar 23, 202617.4017.4017.4017.4017.40-1,051
Mar 20, 202617.4017.4017.0017.4017.40-250
Mar 19, 202617.9517.9517.4017.4017.40-0.29%204
Mar 18, 202617.0018.0017.0017.4517.452.65%439
Mar 17, 202618.0018.0017.0017.0017.00-4.23%184
Mar 16, 202617.9517.9517.7517.7517.75-34
Mar 13, 202617.0017.7517.0017.7517.754.41%111
Mar 12, 202618.0018.0017.0017.0017.00-13
Mar 11, 202617.4517.8017.0017.0017.00-2.58%184
Mar 10, 202617.4517.4517.4517.4517.45-4
Mar 9, 202617.4517.4517.4017.4517.450.29%191
Mar 6, 202617.4517.4517.4017.4017.40-0.29%23
Mar 5, 202617.4517.4517.4517.4517.45-4
Mar 4, 202618.2018.2017.4017.4517.45-270
Mar 3, 202618.0018.0017.4017.4517.45-3.06%41
Mar 2, 202617.9018.2017.6518.0018.002.86%626
Feb 27, 202617.1017.5016.8517.5017.502.94%1,487
Feb 26, 202617.0017.0017.0017.0017.00-2,000
Feb 25, 202617.0017.0017.0017.0017.000.89%722
Feb 24, 202617.2017.2016.8516.8516.85-2.03%1,324
Feb 23, 202617.9017.9017.2017.2017.20-3.91%612
Feb 20, 202617.9017.9017.2517.9017.90-712
Feb 19, 202617.2518.0017.2517.9017.904.07%280
Feb 18, 202617.9017.9017.2017.2017.20-3.91%259
Feb 17, 202617.1517.9017.1517.9017.904.68%215
Feb 16, 202617.9017.9017.1017.1017.10-2.29%190
Feb 13, 202617.5017.5017.2517.5017.50-276
Feb 12, 202617.5017.5017.1017.5017.50-95
Feb 11, 202617.5017.5017.2017.5017.50-130
Feb 10, 202617.2017.5017.1017.5017.501.74%133
Feb 9, 202617.6017.6017.1017.2017.20-2.27%1,007
Feb 6, 202617.4017.6017.4017.6017.601.15%1,720
Feb 5, 202616.6017.4016.6017.4017.405.45%872
Feb 4, 202616.5516.5516.5016.5016.50-0.30%148
Feb 3, 202615.8016.5515.8016.5516.553.44%1,289
Feb 2, 202615.1016.5015.1016.0016.005.96%1,601
Jan 30, 202615.4015.4015.1015.1015.10-1.95%995
Jan 29, 202615.4515.6015.4015.4015.40-0.65%644
Jan 28, 202615.5015.6015.5015.5015.50-0.96%1,773
Jan 27, 202615.9515.9515.6015.6515.65-1.88%331
Jan 26, 202616.2016.2015.5515.9515.95-5.06%1,884
Jan 23, 202616.8016.8016.8016.8016.80-740
Jan 22, 202616.5016.9516.5016.8016.801.82%96
Jan 21, 202616.5016.8016.5016.5016.50-206
Jan 20, 202617.0017.0016.3016.5016.50-2.94%708
Jan 19, 202617.1017.5017.0017.0017.00-1.16%588
Jan 16, 202617.2017.2017.2017.2017.20-154
Jan 15, 202617.1517.2017.1517.2017.200.29%111
Jan 14, 202617.1517.6017.1517.1517.15-165
Jan 13, 202617.6017.6017.1517.1517.15-1,023
Jan 12, 202616.9517.5016.9017.1517.155.54%1,075
Jan 9, 202616.2516.2516.2516.2516.25-0.91%1,000
Jan 8, 202617.0017.0016.2516.4016.40-3.53%605
Jan 7, 202617.9017.9016.1517.0017.00-5.03%2,395
Jan 5, 202617.2018.0017.0517.9017.9013.65%2,977
Jan 2, 202614.5015.7514.5015.7515.759.76%1,255
Dec 30, 202514.0015.1513.7514.3514.35-1.37%5,223
Dec 29, 202513.9014.5513.8014.5514.556.20%4,309
Dec 23, 202514.2514.3013.7013.7013.70-3.18%4,660
Dec 22, 202513.8014.2513.7014.1514.152.54%3,405
Dec 19, 202513.7513.8013.6513.8013.800.36%95,776
Dec 18, 202514.1014.2013.6013.7513.75-2.48%2,136
Dec 17, 202514.0514.1014.0014.1014.100.71%3,199
Dec 16, 202514.1014.1014.0014.0014.00-0.71%398
Dec 15, 202514.0514.1014.0014.1014.10-0.35%1,427
Dec 12, 202514.3014.3014.1514.1514.150.71%90
Dec 11, 202514.0514.0514.0514.0514.05-50
Dec 10, 202514.2014.3514.0014.0514.05-1.06%630
Dec 9, 202514.0514.2014.0014.2014.201.07%3,238
Dec 8, 202514.0014.0514.0014.0514.050.36%737
Dec 5, 202514.1014.3514.0014.0014.00-0.71%570
Dec 4, 202514.4514.5014.0014.1014.10-2.42%2,206
Dec 3, 202514.6014.7514.4514.4514.45-1.03%876
Dec 2, 202514.5014.6014.5014.6014.60-0.34%906
Dec 1, 202514.6014.8014.6014.6514.65-2.33%331
Nov 28, 202515.1515.1514.5015.0015.00-0.99%385