Platige Image S.A. (WSE:PLI)
Poland
· Delayed Price · Currency is PLN 9.98
-0.02 (-0.20%)
At close: Dec 5, 2025
Platige Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 10.00 | 9.76 | 9.98 | 9.98 | -0.20% | 210 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.68 | 10.00 | 10.00 | - | 26 |
| Dec 3, 2025 | 10.00 | 10.00 | 9.66 | 10.00 | 10.00 | 2.46% | 108 |
| Dec 2, 2025 | 10.10 | 10.10 | 9.64 | 9.76 | 9.76 | -3.37% | 3,594 |
| Dec 1, 2025 | 9.64 | 10.35 | 9.64 | 10.10 | 10.10 | -2.42% | 1,730 |
| Nov 28, 2025 | 10.35 | 10.35 | 9.62 | 10.35 | 10.35 | 1.97% | 3,551 |
| Nov 27, 2025 | 10.30 | 10.30 | 9.60 | 10.15 | 10.15 | -1.46% | 2,879 |
| Nov 26, 2025 | 10.30 | 10.35 | 9.80 | 10.30 | 10.30 | -0.48% | 1,682 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 1.47% | 582 |
| Nov 24, 2025 | 9.98 | 10.35 | 9.98 | 10.20 | 10.20 | 2.20% | 1,006 |
| Nov 21, 2025 | 10.35 | 10.35 | 9.86 | 9.98 | 9.98 | -3.57% | 350 |
| Nov 20, 2025 | 10.20 | 10.35 | 9.88 | 10.35 | 10.35 | 1.47% | 2,840 |
| Nov 19, 2025 | 10.85 | 10.85 | 9.62 | 10.20 | 10.20 | -0.97% | 5,037 |
| Nov 18, 2025 | 10.95 | 10.95 | 10.30 | 10.30 | 10.30 | -6.36% | 3,805 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.55 | 11.00 | 11.00 | - | 10 |
| Nov 14, 2025 | 11.45 | 11.45 | 10.60 | 11.00 | 11.00 | -2.22% | 2,292 |
| Nov 13, 2025 | 11.40 | 11.80 | 10.90 | 11.25 | 11.25 | - | 5,400 |
| Nov 12, 2025 | 11.40 | 12.90 | 11.00 | 11.25 | 11.25 | 6.13% | 10,785 |
| Nov 10, 2025 | 10.50 | 10.95 | 10.50 | 10.60 | 10.60 | -3.20% | 68 |
| Nov 7, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | 6.31% | 734 |
| Nov 6, 2025 | 10.50 | 11.00 | 10.30 | 10.30 | 10.30 | -1.90% | 2,438 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 487 |
| Nov 4, 2025 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | 3.77% | 1,111 |
| Nov 3, 2025 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -4.50% | 386 |
| Oct 31, 2025 | 11.10 | 11.10 | 10.55 | 11.10 | 11.10 | - | 1,027 |
| Oct 30, 2025 | 11.00 | 11.10 | 10.65 | 11.10 | 11.10 | 0.91% | 1,836 |
| Oct 29, 2025 | 10.70 | 11.00 | 10.35 | 11.00 | 11.00 | 2.80% | 2,105 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 244 |
| Oct 27, 2025 | 10.80 | 10.80 | 10.15 | 10.70 | 10.70 | -0.93% | 1,781 |
| Oct 24, 2025 | 10.80 | 10.80 | 10.45 | 10.80 | 10.80 | - | 73 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | 277 |
| Oct 22, 2025 | 10.95 | 10.95 | 10.35 | 10.90 | 10.90 | -0.46% | 1,060 |
| Oct 21, 2025 | 10.95 | 10.95 | 10.50 | 10.95 | 10.95 | - | 689 |
| Oct 20, 2025 | 10.60 | 10.95 | 10.50 | 10.95 | 10.95 | - | 1,653 |
| Oct 17, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | -0.45% | 1,906 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 252 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.05 | 11.20 | 11.20 | -0.88% | 106 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.05 | 11.30 | 11.30 | -1.74% | 384 |
| Oct 13, 2025 | 11.20 | 11.50 | 10.75 | 11.50 | 11.50 | 2.68% | 1,444 |
| Oct 10, 2025 | 11.25 | 11.35 | 11.00 | 11.20 | 11.20 | -1.32% | 1,600 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.20 | 11.35 | 11.35 | -1.30% | 73 |
| Oct 8, 2025 | 11.45 | 11.50 | 11.15 | 11.50 | 11.50 | - | 196 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | - | 259 |
| Oct 6, 2025 | 11.75 | 11.75 | 11.30 | 11.50 | 11.50 | -2.13% | 165 |
| Oct 3, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 305 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.25 | 12.00 | 12.00 | - | 726 |
| Oct 1, 2025 | 12.35 | 12.35 | 11.80 | 12.00 | 12.00 | -2.83% | 12 |
| Sep 30, 2025 | 12.40 | 12.40 | 11.50 | 12.35 | 12.35 | -0.40% | 933 |
| Sep 29, 2025 | 11.15 | 12.40 | 10.90 | 12.40 | 12.40 | 5.98% | 2,101 |
| Sep 26, 2025 | 10.95 | 11.95 | 10.95 | 11.70 | 11.70 | 6.85% | 456 |
| Sep 25, 2025 | 11.40 | 11.40 | 10.60 | 10.95 | 10.95 | -0.45% | 1,292 |
| Sep 24, 2025 | 12.25 | 12.25 | 11.00 | 11.00 | 11.00 | -5.17% | 2,111 |
| Sep 23, 2025 | 12.30 | 12.30 | 11.50 | 11.60 | 11.60 | -5.69% | 1,561 |
| Sep 22, 2025 | 12.35 | 12.35 | 11.85 | 12.30 | 12.30 | -1.20% | 330 |
| Sep 19, 2025 | 12.10 | 12.45 | 11.90 | 12.45 | 12.45 | 0.40% | 106 |
| Sep 18, 2025 | 12.40 | 12.40 | 11.95 | 12.40 | 12.40 | -0.80% | 119 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 4 |
| Sep 16, 2025 | 12.50 | 12.50 | 11.85 | 12.50 | 12.50 | 0.40% | 29 |
| Sep 15, 2025 | 12.50 | 12.50 | 11.90 | 12.45 | 12.45 | -1.19% | 596 |
| Sep 12, 2025 | 13.00 | 13.00 | 12.00 | 12.60 | 12.60 | -4.18% | 27 |
| Sep 11, 2025 | 12.10 | 13.15 | 12.10 | 13.15 | 13.15 | 8.68% | 590 |
| Sep 10, 2025 | 13.20 | 13.20 | 12.00 | 12.10 | 12.10 | -8.33% | 1,273 |
| Sep 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 124 |
| Sep 8, 2025 | 13.15 | 13.20 | 13.05 | 13.20 | 13.20 | 1.54% | 314 |
| Sep 5, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 205 |
| Sep 4, 2025 | 12.95 | 12.95 | 12.45 | 12.95 | 12.95 | - | 287 |
| Sep 3, 2025 | 12.95 | 12.95 | 12.65 | 12.95 | 12.95 | - | 286 |
| Sep 2, 2025 | 12.95 | 12.95 | 12.25 | 12.95 | 12.95 | -1.15% | 59 |
| Sep 1, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 0.38% | 55 |
| Aug 29, 2025 | 13.35 | 13.35 | 12.25 | 13.05 | 13.05 | -2.61% | 908 |
| Aug 28, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | -0.37% | 7 |
| Aug 27, 2025 | 13.45 | 13.45 | 12.90 | 13.45 | 13.45 | - | 156 |
| Aug 26, 2025 | 13.45 | 13.45 | 12.80 | 13.45 | 13.45 | - | 163 |
| Aug 25, 2025 | 13.45 | 13.45 | 12.80 | 13.45 | 13.45 | - | 186 |
| Aug 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 51 |
| Aug 21, 2025 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | - | 11 |
| Aug 20, 2025 | 13.45 | 13.45 | 13.10 | 13.45 | 13.45 | - | 135 |
| Aug 19, 2025 | 13.45 | 13.45 | 12.55 | 13.45 | 13.45 | - | 204 |
| Aug 18, 2025 | 13.45 | 13.45 | 12.90 | 13.45 | 13.45 | - | 369 |
| Aug 14, 2025 | 13.45 | 13.45 | 13.10 | 13.45 | 13.45 | - | 7 |
| Aug 13, 2025 | 13.45 | 13.45 | 12.50 | 13.45 | 13.45 | 0.75% | 22 |
| Aug 12, 2025 | 13.00 | 13.35 | 12.80 | 13.35 | 13.35 | 2.69% | 231 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.15 | 13.00 | 13.00 | 0.39% | 350 |
| Aug 8, 2025 | 12.80 | 12.95 | 12.50 | 12.95 | 12.95 | 1.17% | 584 |
| Aug 7, 2025 | 12.80 | 12.80 | 12.20 | 12.80 | 12.80 | - | 88 |
| Aug 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 58 |
| Aug 5, 2025 | 12.45 | 12.80 | 12.15 | 12.80 | 12.80 | 2.81% | 239 |
| Aug 4, 2025 | 12.70 | 12.70 | 12.05 | 12.45 | 12.45 | -1.97% | 53 |
| Aug 1, 2025 | 12.80 | 12.80 | 12.10 | 12.70 | 12.70 | -0.78% | 24 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 4 |
| Jul 30, 2025 | 12.80 | 12.80 | 12.00 | 12.70 | 12.70 | -0.78% | 202 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.15 | 12.80 | 12.80 | - | 185 |
| Jul 28, 2025 | 12.85 | 12.85 | 12.00 | 12.80 | 12.80 | -0.39% | 551 |
| Jul 25, 2025 | 13.05 | 13.05 | 12.00 | 12.85 | 12.85 | -1.91% | 652 |
| Jul 24, 2025 | 13.50 | 13.50 | 12.15 | 13.10 | 13.10 | -2.96% | 715 |
| Jul 23, 2025 | 13.50 | 13.50 | 12.40 | 13.50 | 13.50 | - | 478 |
| Jul 22, 2025 | 13.50 | 13.50 | 12.80 | 13.50 | 13.50 | - | 521 |
| Jul 21, 2025 | 13.00 | 13.50 | 12.70 | 13.50 | 13.50 | -0.37% | 948 |
| Jul 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 2 |
| Jul 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 11 |