Play2Chill S.A. (WSE:P2C)
Poland
· Delayed Price · Currency is PLN 1.950
-0.030 (-1.52%)
Last updated: Mar 9, 2026, 3:40 PM CET
Play2Chill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.94 | 2.00 | 1.93 | 1.98 | 1.98 | 3.13% | 10,492 |
| Mar 5, 2026 | 1.90 | 1.96 | 1.85 | 1.92 | 1.92 | 2.13% | 15,681 |
| Mar 4, 2026 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | - | 2,442 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -2.59% | 9,657 |
| Mar 2, 2026 | 1.94 | 1.96 | 1.71 | 1.93 | 1.93 | -0.52% | 36,396 |
| Feb 27, 2026 | 1.90 | 1.96 | 1.87 | 1.94 | 1.94 | 1.04% | 6,412 |
| Feb 26, 2026 | 1.96 | 1.96 | 1.85 | 1.92 | 1.92 | -1.54% | 65,867 |
| Feb 25, 2026 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | 1.56% | 23,745 |
| Feb 24, 2026 | 2.00 | 2.12 | 1.88 | 1.92 | 1.92 | -3.03% | 182,481 |
| Feb 23, 2026 | 2.54 | 2.54 | 1.90 | 1.98 | 1.98 | -22.66% | 366,782 |
| Feb 20, 2026 | 2.40 | 2.60 | 2.38 | 2.56 | 2.56 | 14.29% | 7,920 |
| Feb 19, 2026 | 2.90 | 2.94 | 2.24 | 2.24 | 2.24 | -17.04% | 78,851 |
| Feb 18, 2026 | 2.98 | 2.98 | 2.58 | 2.70 | 2.70 | -10.60% | 27,511 |
| Feb 17, 2026 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 4.86% | 3,588 |
| Feb 16, 2026 | 3.00 | 3.08 | 2.84 | 2.88 | 2.88 | -0.69% | 9,290 |
| Feb 13, 2026 | 3.10 | 3.10 | 2.88 | 2.90 | 2.90 | -7.05% | 22,119 |
| Feb 12, 2026 | 3.20 | 3.28 | 2.94 | 3.12 | 3.12 | -1.89% | 51,697 |
| Feb 11, 2026 | 3.08 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 863 |
| Feb 10, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | -1.26% | 1,438 |
| Feb 9, 2026 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 1,905 |
| Feb 6, 2026 | 3.04 | 3.14 | 3.02 | 3.14 | 3.14 | 4.67% | 2,207 |
| Feb 5, 2026 | 3.40 | 3.40 | 2.90 | 3.00 | 3.00 | -16.67% | 38,426 |
| Feb 4, 2026 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | 5.26% | 493 |
| Feb 3, 2026 | 3.24 | 3.42 | 3.24 | 3.42 | 3.42 | - | 626 |
| Feb 2, 2026 | 3.66 | 3.66 | 3.20 | 3.42 | 3.42 | -9.04% | 23,851 |
| Jan 30, 2026 | 3.66 | 3.94 | 3.60 | 3.76 | 3.76 | -2.59% | 3,858 |
| Jan 29, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 3.76% | 1,105 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.62% | 192 |
| Jan 27, 2026 | 3.84 | 3.84 | 3.70 | 3.82 | 3.82 | -1.55% | 1,441 |
| Jan 26, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 1.04% | 369 |
| Jan 23, 2026 | 3.78 | 3.88 | 3.66 | 3.84 | 3.84 | 5.49% | 716 |
| Jan 22, 2026 | 3.92 | 4.50 | 3.60 | 3.64 | 3.64 | -14.95% | 29,670 |
| Jan 21, 2026 | 4.14 | 4.30 | 3.72 | 4.28 | 4.28 | 3.88% | 8,713 |
| Jan 20, 2026 | 3.98 | 4.18 | 3.82 | 4.12 | 4.12 | 3.52% | 5,678 |
| Jan 19, 2026 | 3.64 | 4.00 | 3.56 | 3.98 | 3.98 | 9.34% | 17,702 |
| Jan 16, 2026 | 3.38 | 3.86 | 3.26 | 3.64 | 3.64 | 5.81% | 24,259 |
| Jan 15, 2026 | 3.34 | 3.48 | 3.14 | 3.44 | 3.44 | 4.24% | 1,217 |
| Jan 14, 2026 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 5.10% | 2,982 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.10 | 3.14 | 3.14 | -3.09% | 2,035 |
| Jan 12, 2026 | 3.24 | 3.28 | 3.04 | 3.24 | 3.24 | -0.61% | 4,394 |
| Jan 9, 2026 | 3.18 | 3.28 | 3.04 | 3.26 | 3.26 | 2.52% | 3,673 |
| Jan 8, 2026 | 3.04 | 3.24 | 3.00 | 3.18 | 3.18 | -3.05% | 4,454 |
| Jan 7, 2026 | 3.12 | 3.28 | 3.06 | 3.28 | 3.28 | 0.61% | 4,352 |
| Jan 5, 2026 | 3.12 | 3.26 | 3.04 | 3.26 | 3.26 | 1.87% | 583 |
| Jan 2, 2026 | 3.38 | 3.38 | 3.12 | 3.20 | 3.20 | 5.96% | 1,648 |
| Dec 30, 2025 | 3.06 | 3.28 | 3.02 | 3.02 | 3.02 | -2.58% | 5,029 |
| Dec 29, 2025 | 3.34 | 3.34 | 3.08 | 3.10 | 3.10 | -8.28% | 11,722 |
| Dec 23, 2025 | 3.08 | 3.60 | 3.08 | 3.38 | 3.38 | 9.03% | 24,910 |
| Dec 22, 2025 | 3.08 | 3.16 | 3.00 | 3.10 | 3.10 | -2.52% | 5,411 |
| Dec 19, 2025 | 3.20 | 3.26 | 3.08 | 3.18 | 3.18 | -0.63% | 10,630 |
| Dec 18, 2025 | 3.16 | 3.26 | 3.08 | 3.20 | 3.20 | 0.63% | 3,330 |
| Dec 17, 2025 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | 1.27% | 5,833 |
| Dec 16, 2025 | 3.20 | 3.32 | 3.02 | 3.14 | 3.14 | -7.10% | 8,287 |
| Dec 15, 2025 | 3.32 | 3.38 | 3.22 | 3.38 | 3.38 | 1.81% | 2,489 |
| Dec 12, 2025 | 3.26 | 3.42 | 3.22 | 3.32 | 3.32 | -3.49% | 2,945 |
| Dec 11, 2025 | 3.18 | 3.48 | 3.18 | 3.44 | 3.44 | 2.99% | 4,531 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.18 | 3.34 | 3.34 | -2.34% | 3,457 |
| Dec 9, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | - | 750 |
| Dec 8, 2025 | 3.42 | 3.52 | 3.26 | 3.42 | 3.42 | -1.16% | 3,665 |
| Dec 5, 2025 | 3.74 | 3.78 | 3.30 | 3.46 | 3.46 | -4.95% | 4,615 |
| Dec 4, 2025 | 3.32 | 3.78 | 3.24 | 3.64 | 3.64 | 8.98% | 6,259 |
| Dec 3, 2025 | 3.26 | 3.38 | 3.26 | 3.34 | 3.34 | 2.45% | 9,322 |
| Dec 2, 2025 | 3.36 | 3.36 | 3.06 | 3.26 | 3.26 | -3.55% | 2,005 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.18 | 3.38 | 3.38 | - | 4,710 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | - | 1,378 |
| Nov 27, 2025 | 3.60 | 3.60 | 3.34 | 3.38 | 3.38 | -6.11% | 8,129 |
| Nov 26, 2025 | 3.96 | 3.96 | 3.60 | 3.60 | 3.60 | -4.76% | 5,652 |
| Nov 25, 2025 | 3.10 | 3.94 | 3.06 | 3.78 | 3.78 | 24.34% | 129,418 |
| Nov 24, 2025 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -3.18% | 2,426 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.08 | 3.14 | 3.14 | -1.88% | 1,147 |
| Nov 20, 2025 | 3.16 | 3.26 | 3.08 | 3.20 | 3.20 | -0.62% | 3,992 |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 628 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.12 | 3.26 | 3.26 | -4.12% | 3,150 |
| Nov 17, 2025 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 10,301 |
| Nov 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 25 |
| Nov 13, 2025 | 3.32 | 3.40 | 3.20 | 3.38 | 3.38 | -0.59% | 11,121 |
| Nov 12, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | - | 1,971 |
| Nov 10, 2025 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | - | 709 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 846 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 1,353 |
| Nov 5, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | 742 |
| Nov 4, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -5.56% | 4,400 |
| Nov 3, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | - | 168 |
| Oct 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| Oct 30, 2025 | 3.44 | 3.72 | 3.44 | 3.60 | 3.60 | - | 4,409 |
| Oct 29, 2025 | 3.66 | 3.74 | 3.40 | 3.60 | 3.60 | -5.26% | 2,212 |
| Oct 28, 2025 | 3.96 | 3.96 | 3.50 | 3.80 | 3.80 | -4.52% | 6,136 |
| Oct 27, 2025 | 3.96 | 4.04 | 3.82 | 3.98 | 3.98 | 0.51% | 529 |
| Oct 24, 2025 | 3.94 | 3.96 | 3.82 | 3.96 | 3.96 | - | 295 |
| Oct 23, 2025 | 3.96 | 3.96 | 3.76 | 3.96 | 3.96 | 1.54% | 3,510 |
| Oct 22, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -3.47% | 667 |
| Oct 21, 2025 | 4.12 | 4.12 | 3.68 | 4.04 | 4.04 | -2.42% | 3,049 |
| Oct 20, 2025 | 4.10 | 4.28 | 4.04 | 4.14 | 4.14 | - | 5,865 |
| Oct 17, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.97% | 277 |
| Oct 16, 2025 | 4.00 | 4.06 | 3.94 | 4.06 | 4.06 | -0.49% | 755 |
| Oct 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 25 |
| Oct 14, 2025 | 4.16 | 4.16 | 3.94 | 4.08 | 4.08 | -1.92% | 2,450 |
| Oct 13, 2025 | 4.08 | 4.44 | 3.92 | 4.16 | 4.16 | 1.96% | 9,217 |
| Oct 10, 2025 | 4.08 | 4.16 | 4.08 | 4.08 | 4.08 | -2.39% | 938 |
| Oct 9, 2025 | 4.24 | 4.26 | 4.10 | 4.18 | 4.18 | -1.88% | 1,253 |