Hortico S.A. (WSE:HOR)
Poland
· Delayed Price · Currency is PLN 8.50
-0.05 (-0.58%)
At close: Apr 27, 2026
Hortico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -0.58% | 3,308 |
| Apr 24, 2026 | 8.10 | 8.55 | 7.95 | 8.55 | 8.55 | 4.27% | 14,555 |
| Apr 23, 2026 | 8.00 | 8.25 | 7.95 | 8.20 | 8.20 | 3.14% | 6,177 |
| Apr 22, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 1,038 |
| Apr 21, 2026 | 7.85 | 8.20 | 7.85 | 8.00 | 8.00 | 2.56% | 4,626 |
| Apr 20, 2026 | 7.65 | 8.20 | 7.65 | 7.80 | 7.80 | 1.96% | 16,291 |
| Apr 17, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | 3,618 |
| Apr 16, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | 289 |
| Apr 15, 2026 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | - | 2,508 |
| Apr 14, 2026 | 7.45 | 7.85 | 7.40 | 7.60 | 7.60 | 3.40% | 14,297 |
| Apr 13, 2026 | 7.35 | 7.45 | 7.25 | 7.35 | 7.35 | 1.38% | 6,006 |
| Apr 10, 2026 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | -2.03% | 2,500 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 1.37% | 40 |
| Apr 8, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 5.80% | 6,096 |
| Apr 7, 2026 | 7.20 | 7.20 | 6.75 | 6.90 | 6.90 | -4.17% | 12,315 |
| Apr 2, 2026 | 7.26 | 7.34 | 7.20 | 7.20 | 7.20 | -2.17% | 4,606 |
| Apr 1, 2026 | 7.32 | 7.40 | 7.28 | 7.36 | 7.36 | 0.82% | 5,545 |
| Mar 31, 2026 | 7.36 | 7.54 | 7.30 | 7.30 | 7.30 | -3.18% | 21,566 |
| Mar 30, 2026 | 7.42 | 7.54 | 7.34 | 7.54 | 7.54 | 1.62% | 12,563 |
| Mar 27, 2026 | 7.46 | 7.62 | 7.42 | 7.42 | 7.42 | -2.88% | 1,156 |
| Mar 26, 2026 | 7.54 | 7.66 | 7.44 | 7.64 | 7.64 | -0.52% | 4,368 |
| Mar 25, 2026 | 7.62 | 7.68 | 7.54 | 7.68 | 7.68 | - | 1,549 |
| Mar 24, 2026 | 7.78 | 7.78 | 7.52 | 7.68 | 7.68 | 1.05% | 2,485 |
| Mar 23, 2026 | 7.70 | 7.78 | 7.52 | 7.60 | 7.60 | -2.56% | 1,945 |
| Mar 20, 2026 | 7.70 | 8.08 | 7.54 | 7.80 | 7.80 | -3.47% | 7,137 |
| Mar 19, 2026 | 7.96 | 8.18 | 7.34 | 8.08 | 8.08 | 1.00% | 10,341 |
| Mar 18, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -0.99% | 5,111 |
| Mar 17, 2026 | 8.08 | 8.08 | 7.84 | 8.08 | 8.08 | -0.25% | 1,417 |
| Mar 16, 2026 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | -1.22% | 5,121 |
| Mar 13, 2026 | 7.88 | 8.24 | 7.88 | 8.20 | 8.20 | -0.97% | 2,216 |
| Mar 12, 2026 | 7.86 | 8.50 | 7.84 | 8.28 | 8.28 | 0.73% | 10,997 |
| Mar 11, 2026 | 7.76 | 8.24 | 7.74 | 8.22 | 8.22 | 7.87% | 7,549 |
| Mar 10, 2026 | 7.58 | 7.78 | 7.58 | 7.62 | 7.62 | 1.06% | 3,377 |
| Mar 9, 2026 | 7.38 | 7.78 | 7.38 | 7.54 | 7.54 | -5.28% | 3,199 |
| 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 |