Pointpack S.A. (WSE:PNT)
Poland
· Delayed Price · Currency is PLN 12.50
+0.10 (0.81%)
At close: Mar 6, 2026
Pointpack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 842 |
| Mar 5, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 2.06% | 420 |
| Mar 4, 2026 | 12.15 | 12.40 | 12.15 | 12.15 | 12.15 | 0.41% | 200 |
| Mar 3, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -4.35% | 2,249 |
| Mar 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 2 |
| Feb 27, 2026 | 12.45 | 12.70 | 12.45 | 12.65 | 12.65 | -0.39% | 676 |
| Feb 26, 2026 | 12.90 | 12.90 | 12.45 | 12.70 | 12.70 | -1.93% | 392 |
| Feb 25, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 452 |
| Feb 24, 2026 | 12.50 | 12.80 | 12.35 | 12.80 | 12.80 | -1.16% | 1,975 |
| Feb 23, 2026 | 12.50 | 13.00 | 12.30 | 12.95 | 12.95 | 3.60% | 4,244 |
| Feb 20, 2026 | 12.75 | 13.15 | 12.50 | 12.50 | 12.50 | -5.30% | 4,002 |
| Feb 19, 2026 | 13.00 | 13.75 | 13.00 | 13.20 | 13.20 | -0.75% | 1,581 |
| Feb 18, 2026 | 12.55 | 13.30 | 12.55 | 13.30 | 13.30 | 5.56% | 12,155 |
| Feb 17, 2026 | 12.60 | 12.60 | 12.30 | 12.60 | 12.60 | - | 4,764 |
| Feb 16, 2026 | 12.60 | 12.60 | 12.45 | 12.60 | 12.60 | 1.20% | 2,057 |
| Feb 13, 2026 | 12.65 | 12.65 | 12.35 | 12.45 | 12.45 | -4.23% | 3,324 |
| Feb 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 2.77% | 401 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.55 | 12.65 | 12.65 | -1.94% | 595 |
| Feb 10, 2026 | 12.25 | 13.00 | 12.15 | 12.90 | 12.90 | 4.03% | 3,034 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.05 | 12.40 | 12.40 | - | 716 |
| Feb 6, 2026 | 12.35 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 254 |
| Feb 5, 2026 | 12.75 | 12.75 | 12.00 | 12.10 | 12.10 | -3.20% | 5,964 |
| Feb 4, 2026 | 12.75 | 12.90 | 12.30 | 12.50 | 12.50 | -3.10% | 4,525 |
| Feb 3, 2026 | 12.90 | 12.95 | 12.65 | 12.90 | 12.90 | -0.39% | 1,725 |
| Feb 2, 2026 | 13.05 | 13.05 | 12.75 | 12.95 | 12.95 | -0.77% | 3,915 |
| Jan 30, 2026 | 13.05 | 13.05 | 12.90 | 13.05 | 13.05 | -0.38% | 1,566 |
| Jan 29, 2026 | 14.40 | 14.40 | 12.70 | 13.10 | 13.10 | -9.03% | 21,521 |
| Jan 28, 2026 | 14.60 | 14.90 | 14.00 | 14.40 | 14.40 | -1.71% | 5,827 |
| Jan 27, 2026 | 15.10 | 15.30 | 14.60 | 14.65 | 14.65 | -5.18% | 3,219 |
| Jan 26, 2026 | 15.85 | 16.50 | 15.10 | 15.45 | 15.45 | -0.32% | 2,946 |
| Jan 23, 2026 | 16.35 | 16.35 | 15.35 | 15.50 | 15.50 | -1.90% | 1,736 |
| Jan 22, 2026 | 15.95 | 16.40 | 15.20 | 15.80 | 15.80 | -0.94% | 2,565 |
| Jan 21, 2026 | 14.70 | 16.25 | 14.65 | 15.95 | 15.95 | 7.77% | 5,205 |
| Jan 20, 2026 | 15.20 | 15.65 | 14.65 | 14.80 | 14.80 | -5.73% | 3,025 |
| Jan 19, 2026 | 14.40 | 16.10 | 14.35 | 15.70 | 15.70 | 12.14% | 6,924 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -5.41% | 7,818 |
| Jan 15, 2026 | 15.20 | 15.90 | 14.20 | 14.80 | 14.80 | -3.27% | 11,809 |
| Jan 14, 2026 | 13.20 | 15.80 | 13.10 | 15.30 | 15.30 | 15.91% | 27,515 |
| Jan 13, 2026 | 12.70 | 13.30 | 12.20 | 13.20 | 13.20 | 7.32% | 4,255 |
| Jan 12, 2026 | 12.30 | 12.80 | 11.90 | 12.30 | 12.30 | - | 7,350 |
| Jan 9, 2026 | 12.35 | 12.60 | 12.30 | 12.30 | 12.30 | -1.20% | 1,331 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.05 | 12.45 | 12.45 | -1.58% | 6,559 |
| Jan 7, 2026 | 13.00 | 13.00 | 12.45 | 12.65 | 12.65 | -3.07% | 4,432 |
| Jan 5, 2026 | 12.90 | 13.10 | 12.35 | 13.05 | 13.05 | 2.76% | 5,969 |
| Jan 2, 2026 | 12.50 | 13.50 | 12.30 | 12.70 | 12.70 | 1.60% | 3,818 |
| Dec 30, 2025 | 12.55 | 12.55 | 12.10 | 12.50 | 12.50 | -1.19% | 2,021 |
| Dec 29, 2025 | 12.00 | 12.65 | 12.00 | 12.65 | 12.65 | 2.43% | 3,084 |
| Dec 23, 2025 | 12.40 | 12.70 | 12.10 | 12.35 | 12.35 | -0.40% | 6,983 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | -2.36% | 2,380 |
| Dec 19, 2025 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 5.83% | 3,528 |
| Dec 18, 2025 | 11.90 | 12.45 | 11.65 | 12.00 | 12.00 | 0.84% | 3,832 |
| Dec 17, 2025 | 12.30 | 12.50 | 11.90 | 11.90 | 11.90 | -4.42% | 3,845 |
| Dec 16, 2025 | 12.65 | 12.65 | 12.00 | 12.45 | 12.45 | -1.97% | 4,618 |
| Dec 15, 2025 | 13.15 | 13.30 | 12.70 | 12.70 | 12.70 | -3.42% | 1,067 |
| Dec 12, 2025 | 12.85 | 13.20 | 12.70 | 13.15 | 13.15 | 4.37% | 2,282 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -2.70% | 2,153 |
| Dec 10, 2025 | 12.90 | 13.20 | 12.55 | 12.95 | 12.95 | 0.39% | 3,055 |
| Dec 9, 2025 | 13.50 | 13.55 | 12.80 | 12.90 | 12.90 | -4.44% | 3,629 |
| Dec 8, 2025 | 13.70 | 13.85 | 13.10 | 13.50 | 13.50 | - | 1,027 |
| Dec 5, 2025 | 13.50 | 13.85 | 13.50 | 13.50 | 13.50 | 0.37% | 712 |
| Dec 4, 2025 | 13.55 | 13.90 | 13.25 | 13.45 | 13.45 | -0.74% | 2,508 |
| Dec 3, 2025 | 13.70 | 13.70 | 13.30 | 13.55 | 13.55 | -1.45% | 231 |
| Dec 2, 2025 | 13.30 | 13.75 | 12.80 | 13.75 | 13.75 | 3.38% | 6,581 |
| Dec 1, 2025 | 13.50 | 13.75 | 13.20 | 13.30 | 13.30 | -2.92% | 1,738 |
| Nov 28, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | -0.72% | 772 |
| Nov 27, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.85% | 289 |
| Nov 26, 2025 | 13.35 | 13.90 | 13.25 | 13.55 | 13.55 | -3.21% | 14,002 |
| Nov 25, 2025 | 13.35 | 14.00 | 12.75 | 14.00 | 14.00 | 4.87% | 2,560 |
| Nov 24, 2025 | 13.50 | 13.80 | 13.25 | 13.35 | 13.35 | -1.48% | 5,171 |
| Nov 21, 2025 | 13.55 | 13.95 | 13.55 | 13.55 | 13.55 | -1.09% | 1,331 |
| Nov 20, 2025 | 13.70 | 13.95 | 13.50 | 13.70 | 13.70 | - | 1,610 |
| Nov 19, 2025 | 13.95 | 13.95 | 13.70 | 13.70 | 13.70 | -2.14% | 66 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 0.72% | 853 |
| Nov 17, 2025 | 14.70 | 15.20 | 13.80 | 13.90 | 13.90 | -5.12% | 6,324 |
| Nov 14, 2025 | 13.85 | 14.70 | 13.75 | 14.65 | 14.65 | 8.92% | 1,833 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.35 | 13.45 | 13.45 | -3.93% | 1,829 |
| Nov 12, 2025 | 14.35 | 14.35 | 13.55 | 14.00 | 14.00 | -1.06% | 245 |
| Nov 10, 2025 | 14.45 | 14.50 | 14.05 | 14.15 | 14.15 | 0.71% | 65 |
| Nov 7, 2025 | 14.50 | 14.50 | 13.95 | 14.05 | 14.05 | -3.10% | 471 |
| Nov 6, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.47% | 292 |
| Nov 5, 2025 | 14.50 | 14.50 | 13.95 | 14.15 | 14.15 | 0.35% | 63 |
| Nov 4, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 2.55% | 399 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.55 | 13.75 | 13.75 | -1.79% | 1,507 |
| Oct 31, 2025 | 14.50 | 14.60 | 14.00 | 14.00 | 14.00 | -3.45% | 1,835 |
| Oct 30, 2025 | 15.50 | 15.50 | 13.95 | 14.50 | 14.50 | -10.49% | 12,573 |
| Oct 29, 2025 | 16.80 | 17.05 | 15.80 | 16.20 | 16.20 | -0.61% | 3,076 |
| Oct 28, 2025 | 16.35 | 16.55 | 16.10 | 16.30 | 16.30 | -3.26% | 275 |
| Oct 27, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | - | 476 |
| Oct 24, 2025 | 16.55 | 17.20 | 16.00 | 16.85 | 16.85 | 1.51% | 2,003 |
| Oct 23, 2025 | 16.45 | 16.60 | 15.90 | 16.60 | 16.60 | 0.91% | 363 |
| Oct 22, 2025 | 16.25 | 16.45 | 15.75 | 16.45 | 16.45 | 4.78% | 721 |
| Oct 21, 2025 | 15.70 | 16.15 | 15.20 | 15.70 | 15.70 | -3.09% | 1,205 |
| Oct 20, 2025 | 15.55 | 16.35 | 15.55 | 16.20 | 16.20 | 1.25% | 28 |
| Oct 17, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 0.63% | 2 |
| Oct 16, 2025 | 15.35 | 16.10 | 15.35 | 15.90 | 15.90 | 0.95% | 140 |
| Oct 15, 2025 | 15.20 | 16.25 | 15.20 | 15.75 | 15.75 | 3.62% | 2,718 |
| Oct 14, 2025 | 15.70 | 15.75 | 15.20 | 15.20 | 15.20 | -3.18% | 1,668 |
| Oct 13, 2025 | 15.90 | 15.90 | 15.50 | 15.70 | 15.70 | 0.64% | 1,401 |
| Oct 10, 2025 | 15.85 | 16.10 | 15.55 | 15.60 | 15.60 | -3.70% | 209 |
| Oct 9, 2025 | 16.40 | 16.45 | 15.70 | 16.20 | 16.20 | -1.52% | 1,872 |