Harper Hygienics S.A. (WSE:HRP)
Poland
· Delayed Price · Currency is PLN 5.74
-0.18 (-3.04%)
Mar 9, 2026, 3:53 PM CET
Harper Hygienics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.90 | 5.90 | 5.62 | 5.70 | - | -3.72% | 4,285 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.72 | 5.92 | 5.92 | -1.33% | 6,112 |
| Mar 5, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 320 |
| Mar 4, 2026 | 5.68 | 6.08 | 5.68 | 6.00 | 6.00 | 4.90% | 10,667 |
| Mar 3, 2026 | 5.92 | 5.92 | 5.62 | 5.72 | 5.72 | -3.38% | 11,931 |
| Mar 2, 2026 | 5.66 | 6.20 | 5.66 | 5.92 | 5.92 | 4.59% | 19,751 |
| Feb 27, 2026 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | -0.70% | 55,452 |
| Feb 26, 2026 | 5.64 | 5.70 | 5.62 | 5.70 | 5.70 | 1.06% | 1,204 |
| Feb 25, 2026 | 5.66 | 5.66 | 5.56 | 5.64 | 5.64 | 0.71% | 432 |
| Feb 24, 2026 | 5.62 | 5.62 | 5.58 | 5.60 | 5.60 | -0.36% | 1,981 |
| Feb 23, 2026 | 5.54 | 5.78 | 5.54 | 5.62 | 5.62 | 1.44% | 123 |
| Feb 20, 2026 | 5.64 | 5.70 | 5.54 | 5.54 | 5.54 | -1.77% | 916 |
| Feb 19, 2026 | 5.94 | 5.94 | 5.64 | 5.64 | 5.64 | -4.08% | 4,637 |
| Feb 18, 2026 | 5.92 | 5.92 | 5.82 | 5.88 | 5.88 | -0.68% | 107 |
| Feb 17, 2026 | 5.84 | 6.08 | 5.82 | 5.92 | 5.92 | 1.37% | 6,350 |
| Feb 16, 2026 | 5.82 | 5.84 | 5.80 | 5.84 | 5.84 | 0.34% | 300 |
| Feb 13, 2026 | 5.86 | 5.86 | 5.76 | 5.82 | 5.82 | 0.34% | 2,205 |
| Feb 12, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 7,673 |
| Feb 11, 2026 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 3.16% | 863 |
| Feb 10, 2026 | 5.86 | 5.86 | 5.68 | 5.70 | 5.70 | -3.06% | 1,002 |
| Feb 9, 2026 | 5.78 | 5.88 | 5.72 | 5.88 | 5.88 | 1.73% | 1,166 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.64 | 5.78 | 5.78 | -2.36% | 846 |
| Feb 5, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 639 |
| Feb 4, 2026 | 5.92 | 5.92 | 5.76 | 5.90 | 5.90 | -0.34% | 778 |
| Feb 3, 2026 | 5.80 | 5.92 | 5.76 | 5.92 | 5.92 | 2.07% | 1,006 |
| Feb 2, 2026 | 5.88 | 5.88 | 5.64 | 5.80 | 5.80 | -0.34% | 2,058 |
| Jan 30, 2026 | 5.78 | 5.94 | 5.78 | 5.82 | 5.82 | 2.11% | 5,511 |
| Jan 29, 2026 | 5.62 | 5.76 | 5.60 | 5.70 | 5.70 | 1.42% | 2,510 |
| Jan 28, 2026 | 5.58 | 5.64 | 5.56 | 5.62 | 5.62 | 1.08% | 775 |
| Jan 27, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -1.42% | 316 |
| Jan 26, 2026 | 5.60 | 5.68 | 5.60 | 5.64 | 5.64 | 0.71% | 252 |
| Jan 23, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -0.71% | 1,054 |
| Jan 22, 2026 | 5.44 | 5.64 | 5.44 | 5.64 | 5.64 | 3.68% | 1,899 |
| Jan 21, 2026 | 5.68 | 5.72 | 5.44 | 5.44 | 5.44 | -2.51% | 4,248 |
| Jan 20, 2026 | 5.56 | 5.72 | 5.56 | 5.58 | 5.58 | -2.45% | 2,376 |
| Jan 19, 2026 | 5.64 | 5.72 | 5.56 | 5.72 | 5.72 | 2.14% | 3,023 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.50 | 5.60 | 5.60 | -1.06% | 7,623 |
| Jan 15, 2026 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 2.91% | 534 |
| Jan 14, 2026 | 5.60 | 5.68 | 5.50 | 5.50 | 5.50 | - | 2,387 |
| Jan 13, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.14% | 6,478 |
| Jan 12, 2026 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | -1.40% | 1,817 |
| Jan 9, 2026 | 5.68 | 5.72 | 5.66 | 5.70 | 5.70 | 0.35% | 4,050 |
| Jan 8, 2026 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 1.07% | 252 |
| Jan 7, 2026 | 5.66 | 5.66 | 5.56 | 5.62 | 5.62 | -0.71% | 488 |
| Jan 5, 2026 | 5.54 | 5.72 | 5.54 | 5.66 | 5.66 | 2.17% | 1,867 |
| Jan 2, 2026 | 5.38 | 5.74 | 5.36 | 5.54 | 5.54 | 0.36% | 5,425 |
| Dec 30, 2025 | 5.20 | 5.52 | 5.20 | 5.52 | 5.52 | 6.15% | 18,961 |
| Dec 29, 2025 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | -1.89% | 7,142 |
| Dec 23, 2025 | 5.38 | 5.42 | 5.26 | 5.30 | 5.30 | -2.57% | 15,081 |
| Dec 22, 2025 | 5.42 | 5.46 | 5.36 | 5.44 | 5.44 | -1.45% | 10,437 |
| Dec 19, 2025 | 5.54 | 5.54 | 5.36 | 5.52 | 5.52 | -1.08% | 6,672 |
| Dec 18, 2025 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -2.79% | 3,264 |
| Dec 17, 2025 | 5.64 | 5.84 | 5.64 | 5.74 | 5.74 | 1.77% | 3,125 |
| Dec 16, 2025 | 5.74 | 5.74 | 5.58 | 5.64 | 5.64 | - | 2,661 |
| Dec 15, 2025 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -1.05% | 635 |
| Dec 12, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -1.04% | 1,246 |
| Dec 11, 2025 | 5.64 | 5.78 | 5.64 | 5.76 | 5.76 | 2.13% | 3,303 |
| Dec 10, 2025 | 5.62 | 5.64 | 5.54 | 5.64 | 5.64 | -1.74% | 1,113 |
| Dec 9, 2025 | 5.78 | 5.78 | 5.56 | 5.74 | 5.74 | -0.69% | 12,989 |
| Dec 8, 2025 | 5.78 | 5.78 | 5.70 | 5.78 | 5.78 | 1.05% | 444 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.64 | 5.72 | 5.72 | -3.70% | 4,291 |
| Dec 4, 2025 | 5.96 | 5.98 | 5.90 | 5.94 | 5.94 | - | 2,532 |
| Dec 3, 2025 | 5.94 | 5.94 | 5.82 | 5.94 | 5.94 | 1.02% | 19,938 |
| Dec 2, 2025 | 6.12 | 6.12 | 5.80 | 5.88 | 5.88 | -3.92% | 16,759 |
| Dec 1, 2025 | 6.02 | 6.38 | 5.94 | 6.12 | 6.12 | 10.47% | 43,154 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.50 | 5.54 | 5.54 | -2.81% | 5,387 |
| Nov 27, 2025 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 3.26% | 3,850 |
| Nov 26, 2025 | 5.48 | 5.54 | 5.48 | 5.52 | 5.52 | 0.73% | 5,421 |
| Nov 25, 2025 | 5.26 | 5.48 | 5.24 | 5.48 | 5.48 | 4.58% | 2,934 |
| Nov 24, 2025 | 5.22 | 5.28 | 5.22 | 5.24 | 5.24 | 0.38% | 3,710 |
| Nov 21, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -1.14% | 2,015 |
| Nov 20, 2025 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -1.12% | 1,441 |
| Nov 19, 2025 | 5.22 | 5.34 | 5.20 | 5.34 | 5.34 | 2.30% | 511 |
| Nov 18, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -2.61% | 8,287 |
| Nov 17, 2025 | 5.56 | 5.56 | 5.36 | 5.36 | 5.36 | -0.74% | 2,031 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 2,406 |
| Nov 13, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | 361 |
| Nov 12, 2025 | 5.40 | 5.56 | 5.40 | 5.42 | 5.42 | 0.37% | 501 |
| Nov 10, 2025 | 5.56 | 5.56 | 5.38 | 5.40 | 5.40 | -2.88% | 13,695 |
| Nov 7, 2025 | 5.56 | 5.56 | 5.42 | 5.56 | 5.56 | - | 470 |
| Nov 6, 2025 | 5.54 | 5.56 | 5.50 | 5.56 | 5.56 | - | 93 |
| Nov 5, 2025 | 5.56 | 5.56 | 5.36 | 5.56 | 5.56 | 2.96% | 704 |
| Nov 4, 2025 | 5.34 | 5.50 | 5.34 | 5.40 | 5.40 | 1.12% | 2,064 |
| Nov 3, 2025 | 5.54 | 5.54 | 5.34 | 5.34 | 5.34 | -1.84% | 2,185 |
| Oct 31, 2025 | 5.42 | 5.56 | 5.42 | 5.44 | 5.44 | 0.74% | 5,889 |
| Oct 30, 2025 | 5.58 | 5.62 | 5.40 | 5.40 | 5.40 | -4.26% | 8,054 |
| Oct 29, 2025 | 5.72 | 5.72 | 5.48 | 5.64 | 5.64 | -1.74% | 2,234 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.60 | 5.74 | 5.74 | - | 2,577 |
| Oct 27, 2025 | 5.74 | 5.74 | 5.62 | 5.74 | 5.74 | 0.35% | 7,573 |
| Oct 24, 2025 | 5.74 | 5.74 | 5.62 | 5.72 | 5.72 | -0.35% | 3,642 |
| Oct 23, 2025 | 5.78 | 5.78 | 5.70 | 5.74 | 5.74 | -1.03% | 5,954 |
| Oct 22, 2025 | 5.80 | 5.80 | 5.62 | 5.80 | 5.80 | - | 1,187 |
| Oct 21, 2025 | 5.80 | 5.84 | 5.60 | 5.80 | 5.80 | - | 16,718 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 4,510 |
| Oct 17, 2025 | 5.86 | 5.86 | 5.64 | 5.80 | 5.80 | -1.02% | 2,058 |
| Oct 16, 2025 | 5.84 | 5.86 | 5.72 | 5.86 | 5.86 | 1.74% | 1,086 |
| Oct 15, 2025 | 5.76 | 5.76 | 5.62 | 5.76 | 5.76 | - | 784 |
| Oct 14, 2025 | 5.68 | 5.78 | 5.60 | 5.76 | 5.76 | 0.70% | 6,501 |
| Oct 13, 2025 | 5.70 | 5.78 | 5.52 | 5.72 | 5.72 | - | 16,353 |
| Oct 10, 2025 | 5.84 | 5.86 | 5.72 | 5.72 | 5.72 | -2.05% | 4,313 |