Proacta S.A. (WSE:PAC)
Poland
· Delayed Price · Currency is PLN 0.760
+0.038 (5.26%)
At close: Mar 5, 2026
Proacta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.72 | 0.76 | 0.69 | 0.76 | 0.76 | 5.26% | 13,008 |
| Mar 4, 2026 | 0.73 | 0.76 | 0.68 | 0.72 | 0.72 | -1.63% | 33,115 |
| Mar 3, 2026 | 0.72 | 0.76 | 0.70 | 0.73 | 0.73 | -0.54% | 11,595 |
| Mar 2, 2026 | 0.78 | 0.82 | 0.72 | 0.74 | 0.74 | -9.78% | 70,892 |
| Feb 27, 2026 | 0.82 | 0.82 | 0.73 | 0.82 | 0.82 | 5.41% | 40,011 |
| Feb 26, 2026 | 0.84 | 0.85 | 0.76 | 0.78 | 0.78 | -4.20% | 33,760 |
| Feb 25, 2026 | 0.81 | 0.91 | 0.80 | 0.81 | 0.81 | -3.57% | 35,420 |
| Feb 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.64% | 830 |
| Feb 23, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | -2.95% | 36,850 |
| Feb 20, 2026 | 0.95 | 0.96 | 0.83 | 0.88 | 0.88 | -7.37% | 22,207 |
| Feb 19, 2026 | 0.91 | 0.95 | 0.84 | 0.95 | 0.95 | 4.40% | 10,764 |
| Feb 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 121 |
| Feb 17, 2026 | 0.88 | 0.92 | 0.85 | 0.91 | 0.91 | 3.41% | 12,710 |
| Feb 16, 2026 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 7.32% | 10,320 |
| Feb 13, 2026 | 0.84 | 0.87 | 0.79 | 0.82 | 0.82 | -2.38% | 62,479 |
| Feb 12, 2026 | 0.83 | 0.89 | 0.81 | 0.84 | 0.84 | -5.19% | 40,894 |
| Feb 11, 2026 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | - | 18,507 |
| Feb 10, 2026 | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | 0.68% | 23,498 |
| Feb 9, 2026 | 0.92 | 0.94 | 0.85 | 0.88 | 0.88 | -6.38% | 46,370 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -0.84% | 5,040 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.88 | 0.95 | 0.95 | 0.85% | 31,167 |
| Feb 4, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 4.21% | 15,555 |
| Feb 3, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -6.24% | 33,177 |
| Feb 2, 2026 | 1.02 | 1.02 | 0.93 | 0.96 | 0.96 | -5.22% | 15,623 |
| Jan 30, 2026 | 1.00 | 1.03 | 0.93 | 1.02 | 1.02 | 2.11% | 22,576 |
| Jan 29, 2026 | 1.02 | 1.05 | 0.92 | 0.99 | 0.99 | -6.67% | 77,205 |
| Jan 28, 2026 | 0.97 | 1.14 | 0.97 | 1.07 | 1.07 | 9.79% | 509,395 |
| Jan 27, 2026 | 0.96 | 0.99 | 0.91 | 0.97 | 0.97 | -3.96% | 6,662 |
| Jan 26, 2026 | 0.97 | 1.02 | 0.95 | 1.01 | 1.01 | 1.20% | 26,516 |
| Jan 23, 2026 | 1.08 | 1.10 | 0.92 | 1.00 | 1.00 | -6.73% | 37,834 |
| Jan 22, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 7.00% | 14,705 |
| Jan 21, 2026 | 1.10 | 1.10 | 0.96 | 1.00 | 1.00 | -8.68% | 67,769 |
| Jan 20, 2026 | 1.16 | 1.16 | 0.95 | 1.10 | 1.10 | 4.29% | 25,460 |
| Jan 19, 2026 | 1.13 | 1.17 | 1.02 | 1.05 | 1.05 | -13.93% | 40,598 |
| Jan 16, 2026 | 1.17 | 1.22 | 1.09 | 1.22 | 1.22 | 4.27% | 10,483 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.08 | 1.17 | 1.17 | -15.22% | 51,436 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.27 | 1.38 | 1.38 | - | 2,024 |
| Jan 13, 2026 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 1.47% | 1,821 |
| Jan 12, 2026 | 1.22 | 1.36 | 1.17 | 1.36 | 1.36 | - | 561 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.20 | 1.36 | 1.36 | 4.21% | 6,424 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 500 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 511 |
| Jan 5, 2026 | 1.35 | 1.41 | 1.31 | 1.31 | 1.31 | -7.75% | 11,284 |
| Jan 2, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.58% | 8,013 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.22 | 1.35 | 1.35 | 4.67% | 24 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,862 |
| Dec 23, 2025 | 1.27 | 1.28 | 1.21 | 1.28 | 1.28 | 2.00% | 9,048 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -6.72% | 7,619 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 3.47% | 211 |
| Dec 18, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 0.39% | 4,184 |
| Dec 17, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -7.86% | 1,112 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 249 |
| Dec 15, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 12.00% | 2,268 |
| Dec 12, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | 5.04% | 1,610 |
| Dec 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 52 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 4,126 |
| Dec 9, 2025 | 1.28 | 1.35 | 1.26 | 1.26 | 1.26 | 5.00% | 8,226 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.07 | 1.20 | 1.20 | -9.09% | 10,893 |
| Dec 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 40 |
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 44 |
| Dec 3, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 6.72% | 1,220 |
| Dec 2, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 0.40% | 3,136 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,000 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 1,016 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 6,046 |
| Nov 26, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,013 |
| Nov 25, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 753 |
| Nov 24, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -6.76% | 2,793 |
| Nov 21, 2025 | 1.37 | 1.41 | 1.33 | 1.41 | 1.41 | -0.35% | 17,836 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 2.92% | 1,002 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 300 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 2,136 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | -2.42% | 10,909 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.32 | 1.45 | 1.45 | 6.25% | 27,386 |
| Nov 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 500 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 7,011 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -3.91% | 28,546 |
| Nov 7, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.08% | 2,041 |
| Nov 6, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 33,545 |
| Nov 5, 2025 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | -0.36% | 22,146 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.59% | 10 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.37% | 865 |
| Oct 31, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 3.46% | 6,008 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 6,877 |
| Oct 29, 2025 | 1.32 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 13,723 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.20 | 1.32 | 1.32 | 1.54% | 16,470 |
| Oct 27, 2025 | 1.29 | 1.44 | 1.25 | 1.30 | 1.30 | 9.70% | 176,252 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.82% | 6,581 |
| Oct 23, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | -0.40% | 2,597 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.18 | 1.25 | 1.25 | -3.85% | 11,330 |
| Oct 21, 2025 | 1.27 | 1.30 | 1.16 | 1.30 | 1.30 | 2.77% | 21,141 |
| Oct 20, 2025 | 1.27 | 1.27 | 1.17 | 1.27 | 1.27 | 1.20% | 357 |
| Oct 17, 2025 | 1.13 | 1.27 | 1.13 | 1.25 | 1.25 | 7.76% | 20,720 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | - | 1,994 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -8.30% | 6,397 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.15 | 1.27 | 1.27 | -0.39% | 1,044 |
| Oct 13, 2025 | 1.11 | 1.28 | 1.11 | 1.27 | 1.27 | -2.31% | 19,161 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.22 | 1.30 | 1.30 | -1.89% | 2,681 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.22 | 1.33 | 1.33 | -1.12% | 1,528 |
| Oct 8, 2025 | 1.18 | 1.38 | 1.15 | 1.34 | 1.34 | 15.52% | 57,585 |