Prime Alternatywna Spolka Inwestycyjna Spolka Akcyjna (WSE:PRA)
Poland
· Delayed Price · Currency is PLN 1.160
0.00 (0.00%)
At close: Mar 4, 2026
WSE:PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 100 |
| Mar 2, 2026 | 1.11 | 1.16 | 1.05 | 1.16 | 1.16 | -1.69% | 380 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 1 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -8.33% | 325 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1 |
| Feb 19, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | - | 90 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 1,360 |
| Feb 17, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 4,055 |
| Feb 13, 2026 | 1.21 | 1.22 | 1.06 | 1.19 | 1.19 | 4.39% | 24,843 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.04 | 1.14 | 1.14 | - | 49 |
| Feb 11, 2026 | 0.87 | 1.16 | 0.87 | 1.14 | 1.14 | 15.15% | 10,362 |
| Feb 10, 2026 | 0.85 | 0.99 | 0.77 | 0.99 | 0.99 | 6.45% | 6,918 |
| Feb 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 26 |
| Feb 6, 2026 | 0.93 | 0.94 | 0.85 | 0.94 | 0.94 | - | 104 |
| Feb 5, 2026 | 0.93 | 0.94 | 0.86 | 0.94 | 0.94 | 1.08% | 42 |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 10 |
| Jan 30, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -1.06% | 610 |
| Jan 29, 2026 | 0.94 | 0.94 | 0.88 | 0.94 | 0.94 | - | 502 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 1,000 |
| Jan 26, 2026 | 1.02 | 1.02 | 0.90 | 0.96 | 0.96 | -9.43% | 20,965 |
| Jan 23, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 56 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.82% | 1,000 |
| Jan 15, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | -5.88% | 3,837 |
| Jan 14, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 211 |
| Jan 13, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 11 |
| Jan 9, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 41 |
| Jan 8, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 2,119 |
| Jan 7, 2026 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | -4.17% | 527 |
| Jan 2, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 9.09% | 1,000 |
| Dec 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 120 |
| Dec 29, 2025 | 1.10 | 1.10 | 0.98 | 1.10 | 1.10 | - | 320 |
| Dec 23, 2025 | 1.05 | 1.10 | 0.98 | 1.10 | 1.10 | -1.79% | 2,425 |
| Dec 22, 2025 | 0.97 | 1.12 | 0.81 | 1.12 | 1.12 | 1.82% | 4,311 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 10 |
| Dec 16, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 1,119 |
| Dec 15, 2025 | 0.95 | 1.10 | 0.95 | 1.08 | 1.08 | 13.68% | 2,339 |
| Dec 12, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 0.53% | 3,150 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | - | 414 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -0.53% | 806 |
| Dec 9, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 1,088 |
| Dec 8, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -3.06% | 1,011 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 100 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 9.39% | 11 |
| Dec 2, 2025 | 0.95 | 1.14 | 0.91 | 0.91 | 0.91 | -4.74% | 4,260 |
| Dec 1, 2025 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | 7.95% | 1,659 |
| Nov 27, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | -7.37% | 2,230 |
| Nov 26, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | -2.06% | 1,546 |
| Nov 25, 2025 | 0.97 | 1.03 | 0.90 | 0.97 | 0.97 | 2.11% | 3,015 |
| Nov 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 1,064 |
| Nov 20, 2025 | 1.02 | 1.02 | 0.86 | 0.97 | 0.97 | -14.91% | 8,039 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.02 | 1.14 | 1.14 | - | 2,127 |
| Nov 17, 2025 | 1.19 | 1.19 | 1.03 | 1.14 | 1.14 | -0.87% | 430 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 865 |
| Nov 12, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 7.14% | 19 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | - | 668 |
| Nov 7, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -8.94% | 500 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 8 |
| Nov 3, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 81 |
| Oct 31, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | 0.86% | 137 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -7.20% | 310 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 8 |
| Oct 28, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | 0.85% | 25,710 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 42 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.03% | 97 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 27 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | 55 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 83 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -4.88% | 1,221 |
| Oct 14, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 3,010 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Oct 10, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 5,330 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | 10 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 15 |
| Oct 7, 2025 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 5,226 |
| Oct 6, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 4.35% | 1,942 |
| Oct 3, 2025 | 1.23 | 1.29 | 1.15 | 1.15 | 1.15 | -6.50% | 5,308 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.17 | 1.23 | 1.23 | -11.51% | 23,384 |
| Oct 1, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 28 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -2.10% | 173 |
| Sep 29, 2025 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | -6.54% | 1,506 |
| Sep 26, 2025 | 1.50 | 1.57 | 1.40 | 1.53 | 1.53 | -4.97% | 1,828 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 357 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.45 | 1.60 | 1.60 | - | 2,128 |
| Sep 22, 2025 | 1.43 | 1.70 | 1.37 | 1.60 | 1.60 | 9.59% | 46,954 |
| Sep 19, 2025 | 1.50 | 1.57 | 1.40 | 1.46 | 1.46 | -2.67% | 3,430 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.35 | 1.50 | 1.50 | -5.06% | 1,416 |
| Sep 17, 2025 | 1.54 | 1.58 | 1.43 | 1.58 | 1.58 | 17.04% | 381 |
| Sep 16, 2025 | 1.40 | 1.59 | 1.26 | 1.35 | 1.35 | -8.78% | 9,144 |
| Sep 15, 2025 | 1.25 | 1.50 | 1.25 | 1.48 | 1.48 | 18.40% | 12,685 |
| Sep 11, 2025 | 1.17 | 1.25 | 1.14 | 1.25 | 1.25 | 6.84% | 865 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.17 | 1.17 | 1.17 | -7.87% | 10,676 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 590 |
| Sep 8, 2025 | 1.28 | 1.44 | 1.17 | 1.30 | 1.30 | 1.56% | 5,460 |
| Sep 5, 2025 | 1.25 | 1.50 | 1.12 | 1.28 | 1.28 | 2.40% | 20,212 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.13 | 1.25 | 1.25 | 0.81% | 2,877 |