Hortico S.A. (WSE:HOR)
Poland
· Delayed Price · Currency is PLN 7.96
+0.46 (6.13%)
At close: Mar 6, 2026
Hortico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.50 | 8.08 | 7.34 | 7.96 | 7.96 | 6.13% | 4,453 |
| Mar 5, 2026 | 7.54 | 7.54 | 7.40 | 7.50 | 7.50 | - | 2,769 |
| Mar 4, 2026 | 7.66 | 7.88 | 7.36 | 7.50 | 7.50 | -2.09% | 32,018 |
| Mar 3, 2026 | 7.84 | 7.84 | 7.60 | 7.66 | 7.66 | -2.30% | 10,552 |
| Mar 2, 2026 | 8.00 | 8.12 | 7.82 | 7.84 | 7.84 | -3.45% | 3,381 |
| Feb 27, 2026 | 7.82 | 8.12 | 7.82 | 8.12 | 8.12 | 3.05% | 3,023 |
| Feb 26, 2026 | 7.78 | 7.90 | 7.76 | 7.88 | 7.88 | -1.25% | 1,042 |
| Feb 25, 2026 | 7.98 | 7.98 | 7.70 | 7.98 | 7.98 | - | 11,957 |
| Feb 24, 2026 | 8.04 | 8.04 | 7.72 | 7.98 | 7.98 | -2.44% | 11,489 |
| Feb 23, 2026 | 8.18 | 8.18 | 8.00 | 8.18 | 8.18 | -0.24% | 5,030 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.18 | 8.20 | 8.20 | -2.38% | 3,941 |
| Feb 19, 2026 | 8.08 | 8.42 | 8.08 | 8.40 | 8.40 | 3.45% | 6,148 |
| Feb 18, 2026 | 8.38 | 8.44 | 7.62 | 8.12 | 8.12 | -0.73% | 13,191 |
| Feb 17, 2026 | 8.64 | 8.68 | 7.90 | 8.18 | 8.18 | -1.45% | 46,127 |
| Feb 16, 2026 | 7.50 | 8.30 | 7.48 | 8.30 | 8.30 | 10.37% | 42,568 |
| Feb 13, 2026 | 7.22 | 7.68 | 7.00 | 7.52 | 7.52 | 15.34% | 102,794 |
| Feb 12, 2026 | 6.60 | 6.66 | 6.50 | 6.52 | 6.52 | 0.31% | 1,551 |
| Feb 11, 2026 | 6.34 | 6.64 | 6.34 | 6.50 | 6.50 | 3.17% | 8,873 |
| Feb 10, 2026 | 6.36 | 6.40 | 6.30 | 6.30 | 6.30 | -0.63% | 4,007 |
| Feb 9, 2026 | 6.34 | 6.40 | 6.34 | 6.34 | 6.34 | - | 4,190 |
| Feb 6, 2026 | 6.30 | 6.36 | 6.30 | 6.34 | 6.34 | 0.63% | 2,214 |
| Feb 5, 2026 | 6.32 | 6.40 | 6.30 | 6.30 | 6.30 | -1.87% | 6,047 |
| Feb 4, 2026 | 6.30 | 6.42 | 6.30 | 6.42 | 6.42 | 1.90% | 6,683 |
| Feb 3, 2026 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | - | 2,774 |
| Feb 2, 2026 | 6.30 | 6.46 | 6.28 | 6.30 | 6.30 | - | 3,813 |
| Jan 30, 2026 | 6.32 | 6.42 | 6.28 | 6.30 | 6.30 | - | 6,032 |
| Jan 29, 2026 | 6.32 | 6.36 | 6.30 | 6.30 | 6.30 | -1.25% | 2,609 |
| Jan 28, 2026 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 0.31% | 2,200 |
| Jan 27, 2026 | 6.28 | 6.36 | 6.28 | 6.36 | 6.36 | 0.32% | 2,533 |
| Jan 26, 2026 | 6.26 | 6.34 | 6.18 | 6.34 | 6.34 | 1.28% | 13,646 |
| Jan 23, 2026 | 6.28 | 6.28 | 6.16 | 6.26 | 6.26 | 0.97% | 1,688 |
| Jan 22, 2026 | 6.20 | 6.28 | 6.16 | 6.20 | 6.20 | - | 7,716 |
| Jan 21, 2026 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | 0.65% | 11,454 |
| Jan 20, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | -2.22% | 2,610 |
| Jan 19, 2026 | 6.26 | 6.34 | 6.26 | 6.30 | 6.30 | -0.63% | 356 |
| Jan 16, 2026 | 6.34 | 6.34 | 6.26 | 6.34 | 6.34 | - | 1,843 |
| Jan 15, 2026 | 6.24 | 6.38 | 6.24 | 6.34 | 6.34 | 2.26% | 4,736 |
| Jan 14, 2026 | 6.18 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 7,099 |
| Jan 13, 2026 | 6.18 | 6.20 | 6.10 | 6.14 | 6.14 | -0.65% | 6,519 |
| Jan 12, 2026 | 6.22 | 6.26 | 6.12 | 6.18 | 6.18 | -1.59% | 9,727 |
| Jan 9, 2026 | 6.38 | 6.38 | 6.22 | 6.28 | 6.28 | -0.95% | 8,087 |
| Jan 8, 2026 | 6.30 | 6.40 | 6.30 | 6.34 | 6.34 | 0.63% | 2,893 |
| Jan 7, 2026 | 6.24 | 6.42 | 6.24 | 6.30 | 6.30 | 0.64% | 9,311 |
| Jan 5, 2026 | 6.38 | 6.38 | 6.24 | 6.26 | 6.26 | -1.57% | 2,468 |
| Jan 2, 2026 | 6.22 | 6.50 | 6.22 | 6.36 | 6.36 | 2.58% | 12,042 |
| Dec 30, 2025 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | 1.97% | 1,145 |
| Dec 29, 2025 | 6.06 | 6.10 | 6.04 | 6.08 | 6.08 | - | 3,056 |
| Dec 23, 2025 | 6.12 | 6.18 | 6.04 | 6.08 | 6.08 | -1.62% | 34,064 |
| Dec 22, 2025 | 6.16 | 6.24 | 6.08 | 6.18 | 6.18 | 0.32% | 32,732 |
| Dec 19, 2025 | 6.16 | 6.24 | 6.08 | 6.16 | 6.16 | 0.33% | 5,873 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.08 | 6.14 | 6.14 | -2.54% | 6,031 |
| Dec 17, 2025 | 6.26 | 6.32 | 6.20 | 6.30 | 6.30 | 1.29% | 8,478 |
| Dec 16, 2025 | 6.24 | 6.30 | 6.20 | 6.22 | 6.22 | -0.32% | 8,360 |
| Dec 15, 2025 | 6.30 | 6.32 | 6.24 | 6.24 | 6.24 | -0.32% | 4,432 |
| Dec 12, 2025 | 6.28 | 6.34 | 6.24 | 6.26 | 6.26 | -1.26% | 5,493 |
| Dec 11, 2025 | 6.28 | 6.36 | 6.24 | 6.34 | 6.34 | 0.96% | 2,181 |
| Dec 10, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | - | 927 |
| Dec 9, 2025 | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | -1.57% | 876 |
| Dec 8, 2025 | 6.38 | 6.40 | 6.26 | 6.38 | 6.38 | 2.24% | 17,520 |
| Dec 5, 2025 | 6.36 | 6.36 | 6.22 | 6.24 | 6.24 | -1.89% | 1,731 |
| Dec 4, 2025 | 6.30 | 6.36 | 6.18 | 6.36 | 6.36 | 0.95% | 6,787 |
| Dec 3, 2025 | 6.26 | 6.32 | 6.22 | 6.30 | 6.30 | -0.63% | 4,459 |
| Dec 2, 2025 | 6.30 | 6.36 | 6.20 | 6.34 | 6.34 | 2.59% | 1,751 |
| Dec 1, 2025 | 6.20 | 6.36 | 6.10 | 6.18 | 6.18 | -2.83% | 17,368 |
| Nov 28, 2025 | 6.28 | 6.36 | 6.16 | 6.36 | 6.36 | 1.27% | 2,426 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.04 | 6.28 | 6.28 | -0.32% | 14,957 |
| Nov 26, 2025 | 6.38 | 6.46 | 6.30 | 6.30 | 6.30 | -1.25% | 8,167 |
| Nov 25, 2025 | 6.40 | 6.56 | 6.34 | 6.38 | 6.38 | -1.85% | 11,534 |
| Nov 24, 2025 | 6.18 | 6.50 | 6.10 | 6.50 | 6.50 | 5.52% | 38,606 |
| Nov 21, 2025 | 6.10 | 6.20 | 6.10 | 6.16 | 6.16 | -2.22% | 14,068 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | 6,200 |
| Nov 19, 2025 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 1.95% | 1,570 |
| Nov 18, 2025 | 6.14 | 6.26 | 6.10 | 6.14 | 6.14 | -1.29% | 5,621 |
| Nov 17, 2025 | 6.14 | 6.28 | 6.10 | 6.22 | 6.22 | -1.27% | 4,703 |
| Nov 14, 2025 | 6.20 | 6.34 | 6.06 | 6.30 | 6.30 | 1.29% | 9,398 |
| Nov 13, 2025 | 6.20 | 6.30 | 5.94 | 6.22 | 6.22 | -1.27% | 10,176 |
| Nov 12, 2025 | 6.44 | 6.44 | 6.00 | 6.30 | 6.30 | -2.17% | 11,388 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.34 | 6.44 | 6.44 | -0.92% | 7,322 |
| Nov 7, 2025 | 6.44 | 6.50 | 6.42 | 6.50 | 6.50 | 0.31% | 4,442 |
| Nov 6, 2025 | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | -1.22% | 1,744 |
| Nov 5, 2025 | 6.34 | 6.70 | 6.34 | 6.56 | 6.56 | 1.23% | 23,389 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | -0.31% | 3,112 |
| Nov 3, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.84% | 3,782 |
| Oct 31, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -1.59% | 461 |
| Oct 30, 2025 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -2.78% | 1,516 |
| Oct 29, 2025 | 6.30 | 6.50 | 6.30 | 6.48 | 6.48 | 2.21% | 2,363 |
| Oct 28, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -2.16% | 1,745 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.42 | 6.48 | 6.48 | 0.93% | 1,176 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | -0.62% | 365 |
| Oct 23, 2025 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | - | 1,131 |
| Oct 22, 2025 | 6.48 | 6.50 | 6.44 | 6.46 | 6.46 | 0.31% | 345 |
| Oct 21, 2025 | 6.50 | 6.54 | 6.42 | 6.44 | 6.44 | 0.31% | 7,035 |
| Oct 20, 2025 | 6.46 | 6.50 | 6.40 | 6.42 | 6.42 | -1.23% | 2,784 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.30 | 6.50 | 6.50 | -0.31% | 7,394 |
| Oct 16, 2025 | 6.40 | 6.54 | 6.36 | 6.52 | 6.52 | 2.19% | 11,354 |
| Oct 15, 2025 | 6.34 | 6.38 | 6.16 | 6.38 | 6.38 | 1.27% | 16,811 |
| Oct 14, 2025 | 6.20 | 6.32 | 6.12 | 6.30 | 6.30 | - | 12,937 |
| Oct 13, 2025 | 6.28 | 6.30 | 6.12 | 6.30 | 6.30 | 3.28% | 9,263 |
| Oct 10, 2025 | 6.16 | 6.18 | 5.92 | 6.10 | 6.10 | -0.97% | 6,400 |
| Oct 9, 2025 | 5.88 | 6.38 | 5.80 | 6.16 | 6.16 | 5.12% | 50,262 |