Platige Image S.A. (WSE:PLI)
Poland
· Delayed Price · Currency is PLN 5.90
-0.04 (-0.67%)
At close: Apr 27, 2026
Platige Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.90 | 5.90 | 5.50 | 5.90 | 5.90 | -0.67% | 578 |
| Apr 24, 2026 | 5.62 | 5.96 | 5.20 | 5.94 | 5.94 | 8.00% | 3,658 |
| Apr 23, 2026 | 5.24 | 5.50 | 5.22 | 5.50 | 5.50 | 5.36% | 2,923 |
| Apr 22, 2026 | 5.20 | 5.24 | 5.08 | 5.22 | 5.22 | 0.38% | 1,050 |
| Apr 21, 2026 | 5.04 | 5.20 | 5.04 | 5.20 | 5.20 | -0.76% | 764 |
| Apr 20, 2026 | 5.14 | 5.26 | 5.06 | 5.24 | 5.24 | -0.38% | 3,803 |
| Apr 17, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 0.77% | 1,303 |
| Apr 16, 2026 | 5.16 | 5.22 | 5.10 | 5.22 | 5.22 | 1.16% | 2,868 |
| Apr 15, 2026 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | - | 502 |
| Apr 14, 2026 | 5.16 | 5.16 | 5.00 | 5.16 | 5.16 | 0.39% | 1,731 |
| Apr 13, 2026 | 5.20 | 5.22 | 5.08 | 5.14 | 5.14 | -1.15% | 2,223 |
| Apr 10, 2026 | 5.62 | 5.62 | 5.16 | 5.20 | 5.20 | -7.47% | 7,550 |
| Apr 9, 2026 | 5.54 | 5.62 | 5.34 | 5.62 | 5.62 | 1.44% | 19,518 |
| Apr 8, 2026 | 5.62 | 5.62 | 5.24 | 5.54 | 5.54 | -1.07% | 742 |
| Apr 7, 2026 | 5.56 | 5.60 | 5.14 | 5.60 | 5.60 | 1.82% | 3,004 |
| Apr 2, 2026 | 5.62 | 5.62 | 4.93 | 5.50 | 5.50 | 0.73% | 4,881 |
| Apr 1, 2026 | 5.16 | 5.46 | 5.16 | 5.46 | 5.46 | 1.11% | 2,304 |
| Mar 31, 2026 | 5.48 | 5.48 | 5.04 | 5.40 | 5.40 | 1.12% | 1,169 |
| Mar 30, 2026 | 5.62 | 5.62 | 5.32 | 5.34 | 5.34 | -3.61% | 783 |
| Mar 27, 2026 | 5.34 | 5.62 | 5.34 | 5.54 | 5.54 | -1.42% | 436 |
| Mar 26, 2026 | 5.62 | 5.66 | 5.32 | 5.62 | 5.62 | -0.71% | 1,143 |
| Mar 25, 2026 | 5.78 | 5.78 | 5.46 | 5.66 | 5.66 | -2.08% | 1,720 |
| Mar 24, 2026 | 5.64 | 5.90 | 5.60 | 5.78 | 5.78 | 2.48% | 859 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.50 | 5.64 | 5.64 | -5.05% | 2,902 |
| Mar 20, 2026 | 6.20 | 6.44 | 5.50 | 5.94 | 5.94 | -20.38% | 13,699 |
| Mar 19, 2026 | 7.46 | 7.46 | 6.76 | 7.46 | 7.46 | 2.75% | 162 |
| Mar 18, 2026 | 7.18 | 7.30 | 6.50 | 7.26 | 7.26 | 3.71% | 10,058 |
| Mar 17, 2026 | 7.00 | 7.62 | 6.66 | 7.00 | 7.00 | - | 3,270 |
| Mar 16, 2026 | 6.50 | 7.00 | 6.24 | 7.00 | 7.00 | 7.03% | 2,591 |
| Mar 13, 2026 | 6.54 | 6.54 | 6.20 | 6.54 | 6.54 | 2.19% | 1,634 |
| Mar 12, 2026 | 6.70 | 6.70 | 6.26 | 6.40 | 6.40 | -4.48% | 6,216 |
| Mar 11, 2026 | 6.72 | 6.90 | 6.38 | 6.70 | 6.70 | -0.30% | 4,563 |
| Mar 10, 2026 | 7.00 | 7.00 | 6.64 | 6.72 | 6.72 | -4.00% | 1,058 |
| Mar 9, 2026 | 7.20 | 7.20 | 6.82 | 7.00 | 7.00 | -1.41% | 659 |
| Mar 6, 2026 | 7.62 | 7.62 | 6.90 | 7.10 | 7.10 | -6.82% | 4,361 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.32 | 7.62 | 7.62 | -1.04% | 2,297 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.28 | 7.70 | 7.70 | -1.03% | 1,221 |
| Mar 3, 2026 | 7.60 | 7.84 | 7.34 | 7.78 | 7.78 | 2.37% | 1,846 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -3.80% | 768 |
| Feb 27, 2026 | 8.00 | 8.00 | 7.66 | 7.90 | 7.90 | - | 1,496 |
| Feb 26, 2026 | 8.00 | 8.00 | 7.82 | 7.90 | 7.90 | -1.25% | 323 |
| Feb 25, 2026 | 7.90 | 8.00 | 7.60 | 8.00 | 8.00 | 1.01% | 701 |
| Feb 24, 2026 | 9.00 | 9.00 | 7.92 | 7.92 | 7.92 | -12.00% | 3,127 |
| Feb 23, 2026 | 8.40 | 9.00 | 8.10 | 9.00 | 9.00 | 6.38% | 570 |
| Feb 20, 2026 | 8.48 | 8.48 | 8.10 | 8.46 | 8.46 | -0.24% | 386 |
| Feb 19, 2026 | 8.48 | 8.48 | 8.16 | 8.48 | 8.48 | - | 68 |
| Feb 18, 2026 | 8.36 | 8.48 | 8.06 | 8.48 | 8.48 | 1.19% | 678 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.06 | 8.38 | 8.38 | -4.34% | 21,480 |
| Feb 16, 2026 | 8.46 | 9.00 | 8.46 | 8.76 | 8.76 | -2.67% | 532 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.78 | 9.00 | 9.00 | - | 116 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.46 | 9.00 | 9.00 | - | 613 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.66 | 9.00 | 9.00 | - | 203 |
| Feb 10, 2026 | 9.48 | 9.48 | 8.42 | 9.00 | 9.00 | -5.06% | 1,992 |
| Feb 9, 2026 | 9.48 | 9.48 | 8.64 | 9.48 | 9.48 | 6.76% | 1,361 |
| Feb 6, 2026 | 9.78 | 9.78 | 8.50 | 8.88 | 8.88 | -0.22% | 785 |
| Feb 5, 2026 | 8.80 | 8.90 | 8.36 | 8.90 | 8.90 | 1.14% | 771 |
| Feb 4, 2026 | 8.92 | 9.00 | 8.50 | 8.80 | 8.80 | 5.52% | 3,221 |
| Feb 3, 2026 | 9.00 | 9.00 | 8.24 | 8.34 | 8.34 | -7.33% | 1,029 |
| Feb 2, 2026 | 9.40 | 9.40 | 8.42 | 9.00 | 9.00 | -5.26% | 1,442 |
| Jan 30, 2026 | 8.70 | 9.50 | 8.70 | 9.50 | 9.50 | 7.95% | 849 |
| Jan 29, 2026 | 9.08 | 9.08 | 8.42 | 8.80 | 8.80 | -4.35% | 543 |
| Jan 28, 2026 | 9.30 | 9.30 | 8.40 | 9.20 | 9.20 | -0.22% | 1,985 |
| Jan 27, 2026 | 8.82 | 9.30 | 8.82 | 9.22 | 9.22 | -0.86% | 77 |
| Jan 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 4 |
| Jan 23, 2026 | 9.38 | 9.38 | 8.88 | 9.30 | 9.30 | - | 378 |
| Jan 22, 2026 | 9.40 | 9.46 | 9.30 | 9.30 | 9.30 | -1.06% | 781 |
| Jan 21, 2026 | 9.00 | 9.40 | 8.70 | 9.40 | 9.40 | 0.21% | 360 |
| Jan 20, 2026 | 8.66 | 9.50 | 8.66 | 9.38 | 9.38 | -1.26% | 508 |
| Jan 19, 2026 | 9.94 | 9.98 | 8.82 | 9.50 | 9.50 | 5.56% | 1,693 |
| Jan 16, 2026 | 9.00 | 9.96 | 9.00 | 9.00 | 9.00 | 1.58% | 1,017 |
| Jan 15, 2026 | 8.80 | 8.98 | 8.38 | 8.86 | 8.86 | 0.45% | 4,688 |
| Jan 14, 2026 | 9.20 | 9.20 | 8.52 | 8.82 | 8.82 | 2.08% | 881 |
| Jan 13, 2026 | 8.98 | 8.98 | 8.30 | 8.64 | 8.64 | -3.79% | 466 |
| Jan 12, 2026 | 8.98 | 8.98 | 8.52 | 8.98 | 8.98 | -0.22% | 1,009 |
| Jan 9, 2026 | 9.00 | 9.00 | 8.60 | 9.00 | 9.00 | - | 214 |
| Jan 8, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 207 |
| Jan 7, 2026 | 9.40 | 9.40 | 8.80 | 9.00 | 9.00 | - | 10 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.62 | 9.00 | 9.00 | 0.45% | 468 |
| Jan 2, 2026 | 9.90 | 9.90 | 8.58 | 8.96 | 8.96 | 5.66% | 2,236 |
| Dec 30, 2025 | 8.46 | 8.48 | 8.04 | 8.48 | 8.48 | 0.71% | 561 |
| Dec 29, 2025 | 8.20 | 8.42 | 8.00 | 8.42 | 8.42 | 2.68% | 1,435 |
| Dec 23, 2025 | 8.80 | 8.80 | 8.06 | 8.20 | 8.20 | -3.53% | 5,691 |
| Dec 22, 2025 | 8.54 | 8.90 | 8.30 | 8.50 | 8.50 | -0.23% | 7,091 |
| Dec 19, 2025 | 8.70 | 9.00 | 8.30 | 8.52 | 8.52 | -2.07% | 2,772 |
| Dec 18, 2025 | 9.02 | 9.02 | 8.46 | 8.70 | 8.70 | - | 10,716 |
| Dec 17, 2025 | 9.24 | 9.28 | 8.38 | 8.70 | 8.70 | -8.81% | 13,553 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.20 | 9.54 | 9.54 | -2.65% | 2,178 |
| Dec 15, 2025 | 9.80 | 9.80 | 9.42 | 9.80 | 9.80 | - | 1,935 |
| Dec 12, 2025 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | -0.20% | 204 |
| Dec 11, 2025 | 9.42 | 9.82 | 9.42 | 9.82 | 9.82 | 0.20% | 214 |
| Dec 10, 2025 | 9.90 | 9.90 | 9.42 | 9.80 | 9.80 | -1.01% | 7 |
| Dec 9, 2025 | 9.78 | 9.90 | 9.06 | 9.90 | 9.90 | 1.23% | 3,064 |
| Dec 8, 2025 | 9.98 | 9.98 | 9.50 | 9.78 | 9.78 | -2.00% | 4,380 |
| 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 |