Proguns Group S.A. (WSE:PGG)
Poland
· Delayed Price · Currency is PLN 5.50
-0.15 (-2.65%)
At close: Apr 28, 2026
Proguns Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 2,225 |
| Apr 27, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | 407 |
| Apr 24, 2026 | 5.65 | 5.95 | 5.55 | 5.65 | 5.65 | -1.74% | 5,832 |
| Apr 23, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 1,070 |
| Apr 22, 2026 | 6.10 | 6.15 | 5.85 | 6.15 | 6.15 | -2.38% | 2,756 |
| Apr 21, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 6,259 |
| Apr 20, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 4.35% | 2,681 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -3.36% | 1,549 |
| Apr 16, 2026 | 5.60 | 5.95 | 5.35 | 5.95 | 5.95 | 8.18% | 3,229 |
| Apr 15, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -5.17% | 491 |
| Apr 14, 2026 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | -3.33% | 789 |
| Apr 13, 2026 | 5.90 | 6.00 | 5.65 | 6.00 | 6.00 | 2.56% | 1,231 |
| Apr 10, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | -2.50% | 850 |
| Apr 9, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 6.19% | 359 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.40 | 5.65 | 5.65 | -0.88% | 1,293 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 208 |
| Apr 2, 2026 | 6.18 | 6.18 | 5.64 | 6.00 | 6.00 | - | 1,636 |
| Apr 1, 2026 | 6.16 | 6.16 | 5.60 | 6.00 | 6.00 | -2.60% | 3,691 |
| Mar 31, 2026 | 5.74 | 6.16 | 5.74 | 6.16 | 6.16 | 7.32% | 2,035 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.60 | 5.74 | 5.74 | -8.89% | 10,893 |
| Mar 27, 2026 | 6.26 | 6.96 | 6.20 | 6.30 | 6.30 | 0.64% | 20,039 |
| Mar 26, 2026 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | -0.63% | 864 |
| Mar 25, 2026 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 2.94% | 1,183 |
| Mar 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 10 |
| Mar 23, 2026 | 6.20 | 6.20 | 6.00 | 6.12 | 6.12 | -1.29% | 2,976 |
| Mar 20, 2026 | 6.00 | 6.26 | 5.98 | 6.20 | 6.20 | -1.90% | 7,581 |
| Mar 19, 2026 | 6.16 | 6.32 | 5.98 | 6.32 | 6.32 | 1.94% | 3,751 |
| Mar 18, 2026 | 6.20 | 6.46 | 6.00 | 6.20 | 6.20 | - | 4,795 |
| Mar 17, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 3,745 |
| Mar 16, 2026 | 6.48 | 6.48 | 6.26 | 6.40 | 6.40 | -1.23% | 296 |
| Mar 13, 2026 | 6.56 | 6.56 | 5.98 | 6.48 | 6.48 | 3.85% | 6,842 |
| Mar 12, 2026 | 6.12 | 6.44 | 6.00 | 6.24 | 6.24 | 2.30% | 14,410 |
| Mar 11, 2026 | 6.40 | 6.80 | 5.98 | 6.10 | 6.10 | -5.86% | 43,144 |
| Mar 10, 2026 | 6.30 | 6.70 | 5.96 | 6.48 | 6.48 | 2.86% | 61,525 |
| Mar 9, 2026 | 6.30 | 6.82 | 6.24 | 6.30 | 6.30 | -4.55% | 3,035 |
| Mar 6, 2026 | 6.72 | 6.96 | 6.24 | 6.60 | 6.60 | 0.30% | 6,648 |
| Mar 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.24% | 221 |
| Mar 4, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 8,030 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.62 | 6.70 | 6.70 | -4.29% | 7,127 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.98 | 7.00 | 7.00 | -2.23% | 5,657 |
| 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 |