Proguns Group S.A. (WSE:PGG)
Poland
· Delayed Price · Currency is PLN 7.16
+0.26 (3.77%)
At close: Feb 27, 2026
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.66 | 7.28 | 6.60 | 7.16 | 7.16 | 3.77% | 6,878 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.66 | 6.90 | 6.90 | -1.15% | 7,438 |
| Feb 25, 2026 | 6.90 | 7.30 | 6.78 | 6.98 | 6.98 | 0.58% | 7,892 |
| Feb 24, 2026 | 7.00 | 7.36 | 6.92 | 6.94 | 6.94 | -0.86% | 13,978 |
| Feb 23, 2026 | 7.08 | 7.36 | 6.82 | 7.00 | 7.00 | -1.41% | 68,783 |
| Feb 20, 2026 | 6.48 | 7.34 | 6.48 | 7.10 | 7.10 | 9.91% | 57,748 |
| Feb 19, 2026 | 6.38 | 6.46 | 6.20 | 6.46 | 6.46 | 4.87% | 2,100 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.12 | 6.16 | 6.16 | -6.67% | 6,394 |
| Feb 17, 2026 | 6.10 | 8.00 | 6.10 | 6.60 | 6.60 | 4.43% | 51,640 |
| Feb 16, 2026 | 6.16 | 6.34 | 6.08 | 6.32 | 6.32 | 2.60% | 10,944 |
| Feb 13, 2026 | 6.18 | 6.18 | 6.00 | 6.16 | 6.16 | 0.33% | 4,195 |
| Feb 12, 2026 | 6.00 | 6.22 | 6.00 | 6.14 | 6.14 | 0.33% | 8,852 |
| Feb 11, 2026 | 6.14 | 6.16 | 6.10 | 6.12 | 6.12 | -0.65% | 2,072 |
| Feb 10, 2026 | 6.06 | 6.16 | 5.94 | 6.16 | 6.16 | 1.65% | 3,229 |
| Feb 9, 2026 | 5.70 | 6.08 | 5.60 | 6.06 | 6.06 | 4.48% | 8,134 |
| Feb 6, 2026 | 5.92 | 6.00 | 5.60 | 5.80 | 5.80 | -2.68% | 9,664 |
| Feb 5, 2026 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 3.47% | 2,995 |
| Feb 4, 2026 | 5.62 | 5.76 | 5.52 | 5.76 | 5.76 | 2.86% | 2,951 |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 502 |
| Feb 2, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.48% | 1,723 |
| Jan 30, 2026 | 5.62 | 5.64 | 5.50 | 5.64 | 5.64 | -0.70% | 1,439 |
| Jan 29, 2026 | 5.98 | 5.98 | 5.64 | 5.68 | 5.68 | -3.73% | 1,491 |
| Jan 28, 2026 | 5.70 | 5.96 | 5.70 | 5.90 | 5.90 | -0.34% | 2,413 |
| Jan 27, 2026 | 5.84 | 6.00 | 5.70 | 5.92 | 5.92 | 1.37% | 2,682 |
| Jan 26, 2026 | 5.84 | 6.00 | 5.84 | 5.84 | 5.84 | -2.67% | 632 |
| Jan 23, 2026 | 6.00 | 6.00 | 5.82 | 6.00 | 6.00 | 0.67% | 261 |
| Jan 22, 2026 | 6.12 | 6.12 | 5.74 | 5.96 | 5.96 | -2.30% | 2,229 |
| Jan 21, 2026 | 6.14 | 6.14 | 5.80 | 6.10 | 6.10 | -0.65% | 9,030 |
| Jan 20, 2026 | 6.12 | 6.14 | 6.02 | 6.14 | 6.14 | 1.66% | 3,248 |
| Jan 19, 2026 | 6.30 | 6.36 | 6.00 | 6.04 | 6.04 | 1.34% | 13,837 |
| Jan 16, 2026 | 6.00 | 6.50 | 5.62 | 5.96 | 5.96 | 0.34% | 63,268 |
| Jan 15, 2026 | 5.68 | 5.98 | 5.68 | 5.94 | 5.94 | 4.58% | 18,975 |
| Jan 14, 2026 | 5.38 | 5.86 | 5.24 | 5.68 | 5.68 | 5.19% | 5,479 |
| Jan 13, 2026 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 3.45% | 4,377 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.22 | 5.22 | 5.22 | -3.33% | 13,586 |
| Jan 9, 2026 | 5.36 | 5.76 | 5.10 | 5.40 | 5.40 | 0.37% | 1,685 |
| Jan 8, 2026 | 5.18 | 6.14 | 5.18 | 5.38 | 5.38 | 8.47% | 15,782 |
| Jan 7, 2026 | 5.10 | 5.10 | 4.95 | 4.96 | 4.96 | -0.80% | 1,173 |
| Jan 5, 2026 | 5.20 | 5.38 | 5.00 | 5.00 | 5.00 | -3.85% | 1,152 |
| Jan 2, 2026 | 5.06 | 5.20 | 4.82 | 5.20 | 5.20 | 0.78% | 3,018 |
| Dec 30, 2025 | 4.81 | 5.16 | 4.75 | 5.16 | 5.16 | 7.95% | 5,337 |
| Dec 29, 2025 | 4.67 | 4.80 | 4.50 | 4.78 | 4.78 | 0.63% | 5,009 |
| Dec 23, 2025 | 4.75 | 4.80 | 4.67 | 4.75 | 4.75 | -2.86% | 23,834 |
| Dec 22, 2025 | 4.97 | 4.98 | 4.68 | 4.89 | 4.89 | -1.81% | 5,395 |
| Dec 19, 2025 | 5.00 | 5.14 | 4.72 | 4.98 | 4.98 | -2.35% | 6,246 |
| Dec 18, 2025 | 4.85 | 5.18 | 4.70 | 5.10 | 5.10 | 4.51% | 12,519 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.50 | 4.88 | 4.88 | 1.04% | 2,995 |
| Dec 16, 2025 | 5.16 | 5.16 | 4.51 | 4.83 | 4.83 | -1.02% | 6,693 |
| Dec 15, 2025 | 5.22 | 5.82 | 4.88 | 4.88 | 4.88 | 2.09% | 44,834 |
| Dec 12, 2025 | 4.82 | 4.97 | 4.74 | 4.78 | 4.78 | -3.82% | 3,004 |
| Dec 11, 2025 | 4.99 | 5.00 | 4.82 | 4.97 | 4.97 | -0.20% | 3,251 |
| Dec 10, 2025 | 4.98 | 4.98 | 4.72 | 4.98 | 4.98 | 1.43% | 2,732 |
| Dec 9, 2025 | 4.87 | 5.00 | 4.60 | 4.91 | 4.91 | -2.19% | 5,332 |
| Dec 8, 2025 | 4.80 | 5.02 | 4.80 | 5.02 | 5.02 | 4.15% | 950 |
| Dec 5, 2025 | 5.10 | 5.10 | 4.80 | 4.82 | 4.82 | -5.86% | 3,800 |
| Dec 4, 2025 | 4.88 | 5.12 | 4.80 | 5.12 | 5.12 | -0.39% | 2,420 |
| Dec 3, 2025 | 5.06 | 5.14 | 4.94 | 5.14 | 5.14 | -1.15% | 1,601 |
| Dec 2, 2025 | 5.24 | 5.24 | 5.00 | 5.20 | 5.20 | -0.76% | 4,897 |
| Dec 1, 2025 | 5.28 | 5.48 | 5.02 | 5.24 | 5.24 | -0.76% | 23,168 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.02 | 5.28 | 5.28 | -4.00% | 3,302 |
| Nov 27, 2025 | 5.34 | 5.66 | 5.34 | 5.50 | 5.50 | 3.00% | 630 |
| Nov 26, 2025 | 5.00 | 5.34 | 4.95 | 5.34 | 5.34 | 6.80% | 3,382 |
| Nov 25, 2025 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | -7.41% | 15,934 |
| Nov 24, 2025 | 5.66 | 5.66 | 4.98 | 5.40 | 5.40 | -4.59% | 9,722 |
| Nov 21, 2025 | 5.74 | 5.80 | 5.30 | 5.66 | 5.66 | -2.41% | 5,070 |
| Nov 20, 2025 | 5.70 | 6.40 | 5.54 | 5.80 | 5.80 | 1.75% | 17,048 |
| Nov 19, 2025 | 5.22 | 6.24 | 5.22 | 5.70 | 5.70 | 9.62% | 17,972 |
| Nov 18, 2025 | 5.68 | 5.68 | 4.73 | 5.20 | 5.20 | -10.34% | 28,056 |
| Nov 17, 2025 | 6.22 | 6.22 | 5.64 | 5.80 | 5.80 | -3.33% | 3,922 |
| Nov 14, 2025 | 6.10 | 6.26 | 5.90 | 6.00 | 6.00 | -0.33% | 4,917 |
| Nov 13, 2025 | 6.16 | 6.46 | 6.00 | 6.02 | 6.02 | -1.31% | 11,721 |
| Nov 12, 2025 | 6.30 | 6.30 | 5.80 | 6.10 | 6.10 | -3.79% | 2,741 |
| Nov 10, 2025 | 6.00 | 6.70 | 6.00 | 6.34 | 6.34 | 2.59% | 15,067 |
| Nov 7, 2025 | 6.00 | 6.18 | 5.88 | 6.18 | 6.18 | 5.46% | 11,383 |
| Nov 6, 2025 | 5.94 | 6.10 | 5.80 | 5.86 | 5.86 | -1.35% | 2,612 |
| Nov 5, 2025 | 6.10 | 6.10 | 5.60 | 5.94 | 5.94 | 4.95% | 4,363 |
| Nov 4, 2025 | 6.72 | 6.72 | 5.66 | 5.66 | 5.66 | -15.77% | 19,137 |
| Nov 3, 2025 | 5.56 | 7.00 | 5.52 | 6.72 | 6.72 | 21.74% | 35,022 |
| Oct 31, 2025 | 5.78 | 5.78 | 5.52 | 5.52 | 5.52 | -8.31% | 7,602 |
| Oct 30, 2025 | 6.20 | 6.20 | 5.76 | 6.02 | 6.02 | -1.31% | 7,556 |
| Oct 29, 2025 | 5.90 | 6.10 | 5.82 | 6.10 | 6.10 | 3.39% | 10,712 |
| Oct 28, 2025 | 6.00 | 6.22 | 5.90 | 5.90 | 5.90 | -1.67% | 7,735 |
| Oct 27, 2025 | 6.20 | 6.30 | 5.98 | 6.00 | 6.00 | -2.28% | 4,711 |
| Oct 24, 2025 | 6.88 | 6.90 | 6.06 | 6.14 | 6.14 | -9.71% | 31,593 |
| Oct 23, 2025 | 7.16 | 7.16 | 6.46 | 6.80 | 6.80 | -2.86% | 33,120 |
| Oct 22, 2025 | 8.02 | 8.10 | 6.88 | 7.00 | 7.00 | 4.48% | 132,479 |
| Oct 21, 2025 | 6.26 | 6.70 | 6.26 | 6.70 | 6.70 | 7.03% | 16,260 |
| Oct 20, 2025 | 6.30 | 6.66 | 6.16 | 6.26 | 6.26 | 2.96% | 21,519 |
| Oct 17, 2025 | 6.10 | 6.30 | 6.02 | 6.08 | 6.08 | -0.33% | 8,356 |
| Oct 16, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.99% | 2,400 |
| Oct 15, 2025 | 5.90 | 6.04 | 5.88 | 6.04 | 6.04 | 2.37% | 1,214 |
| Oct 14, 2025 | 6.06 | 6.06 | 5.88 | 5.90 | 5.90 | -1.67% | 17,675 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | 28 |
| Oct 10, 2025 | 6.18 | 6.22 | 6.04 | 6.04 | 6.04 | -2.27% | 5,621 |
| Oct 9, 2025 | 6.08 | 6.18 | 6.06 | 6.18 | 6.18 | 1.64% | 1,152 |
| Oct 8, 2025 | 6.06 | 6.10 | 5.94 | 6.08 | 6.08 | 1.67% | 8,195 |
| Oct 7, 2025 | 5.88 | 6.00 | 5.72 | 5.98 | 5.98 | 1.36% | 5,530 |
| Oct 6, 2025 | 6.04 | 6.04 | 5.88 | 5.90 | 5.90 | -2.64% | 7,767 |
| Oct 3, 2025 | 6.06 | 6.06 | 6.02 | 6.06 | 6.06 | - | 1,348 |
| Oct 2, 2025 | 5.98 | 6.06 | 5.92 | 6.06 | 6.06 | 2.36% | 8,174 |