President Studio S.A. (WSE:PRE)
Poland
· Delayed Price · Currency is PLN 105.00
-1.00 (-0.94%)
At close: Apr 28, 2026
President Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | -0.94% | 479 |
| Apr 27, 2026 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | - | 906 |
| Apr 24, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 31 |
| Apr 23, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 455 |
| Apr 22, 2026 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | -0.93% | 272 |
| Apr 21, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 212 |
| Apr 20, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 688 |
| Apr 17, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 497 |
| Apr 16, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 238 |
| Apr 15, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | -0.94% | 615 |
| Apr 14, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 435 |
| Apr 13, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 694 |
| Apr 10, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2.88% | 528 |
| Apr 9, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 112 |
| Apr 8, 2026 | 106.00 | 112.00 | 105.00 | 105.00 | 105.00 | - | 725 |
| Apr 7, 2026 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | -0.40% | 233 |
| Apr 2, 2026 | 108.68 | 108.68 | 104.52 | 105.42 | 105.42 | -2.87% | 473 |
| Apr 1, 2026 | 106.80 | 108.58 | 104.10 | 108.54 | 108.54 | 1.71% | 26 |
| Mar 31, 2026 | 104.82 | 106.90 | 103.82 | 106.72 | 106.72 | 1.81% | 664 |
| Mar 30, 2026 | 107.60 | 107.76 | 104.80 | 104.82 | 104.82 | -2.62% | 581 |
| Mar 27, 2026 | 107.92 | 109.28 | 103.84 | 107.64 | 107.64 | -0.26% | 297 |
| Mar 26, 2026 | 101.50 | 107.92 | 101.40 | 107.92 | 107.92 | 3.89% | 405 |
| Mar 25, 2026 | 103.82 | 103.88 | 103.60 | 103.88 | 103.88 | 1.35% | 90 |
| Mar 24, 2026 | 103.90 | 103.90 | 101.04 | 102.50 | 102.50 | -1.35% | 198 |
| Mar 23, 2026 | 99.92 | 103.90 | 99.90 | 103.90 | 103.90 | 4.00% | 406 |
| Mar 20, 2026 | 101.00 | 101.08 | 99.90 | 99.90 | 99.90 | 0.28% | 23 |
| Mar 19, 2026 | 101.00 | 102.10 | 99.62 | 99.62 | 99.62 | -1.37% | 106 |
| Mar 18, 2026 | 101.80 | 104.00 | 101.00 | 101.00 | 101.00 | -0.79% | 318 |
| Mar 17, 2026 | 102.08 | 104.00 | 98.50 | 101.80 | 101.80 | -1.55% | 761 |
| Mar 16, 2026 | 103.38 | 103.40 | 102.00 | 103.40 | 103.40 | 2.17% | 357 |
| Mar 13, 2026 | 104.70 | 105.00 | 101.20 | 101.20 | 101.20 | -1.29% | 870 |
| Mar 12, 2026 | 111.48 | 111.48 | 101.40 | 102.52 | 102.52 | -5.07% | 2,295 |
| Mar 11, 2026 | 110.50 | 110.50 | 104.00 | 108.00 | 108.00 | -2.26% | 599 |
| Mar 10, 2026 | 106.80 | 110.50 | 106.06 | 110.50 | 110.50 | 4.25% | 304 |
| Mar 9, 2026 | 103.40 | 106.28 | 102.40 | 106.00 | 106.00 | -0.30% | 716 |
| Mar 6, 2026 | 107.04 | 109.40 | 106.28 | 106.32 | 106.32 | -2.90% | 397 |
| Mar 5, 2026 | 107.00 | 109.50 | 106.72 | 109.50 | 109.50 | 2.72% | 311 |
| Mar 4, 2026 | 107.78 | 110.76 | 106.00 | 106.60 | 106.60 | 0.38% | 494 |
| Mar 3, 2026 | 110.22 | 110.32 | 105.00 | 106.20 | 106.20 | -3.66% | 668 |
| Mar 2, 2026 | 111.98 | 111.98 | 110.24 | 110.24 | 110.24 | -1.13% | 287 |
| Feb 27, 2026 | 112.92 | 112.94 | 110.22 | 111.50 | 111.50 | -0.07% | 639 |
| Feb 26, 2026 | 113.24 | 113.26 | 111.58 | 111.58 | 111.58 | -1.47% | 119 |
| Feb 25, 2026 | 111.50 | 113.24 | 111.22 | 113.24 | 113.24 | 1.56% | 330 |
| Feb 24, 2026 | 112.50 | 112.50 | 111.20 | 111.50 | 111.50 | -0.45% | 548 |
| Feb 23, 2026 | 112.00 | 113.00 | 110.30 | 112.00 | 112.00 | -0.44% | 1,317 |
| Feb 20, 2026 | 113.42 | 113.98 | 112.50 | 112.50 | 112.50 | -0.07% | 1,540 |
| Feb 19, 2026 | 114.58 | 114.58 | 112.58 | 112.58 | 112.58 | -0.37% | 913 |
| Feb 18, 2026 | 113.14 | 114.98 | 112.50 | 113.00 | 113.00 | -1.69% | 803 |
| Feb 17, 2026 | 114.04 | 114.98 | 113.50 | 114.94 | 114.94 | -0.12% | 336 |
| Feb 16, 2026 | 114.50 | 115.08 | 114.02 | 115.08 | 115.08 | 0.81% | 144 |
| Feb 13, 2026 | 115.08 | 115.08 | 114.16 | 114.16 | 114.16 | -0.97% | 108 |
| Feb 12, 2026 | 114.44 | 115.28 | 114.34 | 115.28 | 115.28 | 0.68% | 163 |
| Feb 11, 2026 | 115.30 | 115.30 | 114.50 | 114.50 | 114.50 | -0.69% | 158 |
| Feb 10, 2026 | 115.00 | 115.40 | 115.00 | 115.30 | 115.30 | 0.93% | 178 |
| Feb 9, 2026 | 115.10 | 117.26 | 114.06 | 114.24 | 114.24 | -0.76% | 752 |
| Feb 6, 2026 | 114.50 | 115.18 | 113.60 | 115.12 | 115.12 | -0.50% | 314 |
| Feb 5, 2026 | 115.70 | 116.74 | 114.50 | 115.70 | 115.70 | -0.91% | 674 |
| Feb 4, 2026 | 116.12 | 117.50 | 115.26 | 116.76 | 116.76 | -0.66% | 590 |
| Feb 3, 2026 | 117.20 | 117.54 | 116.10 | 117.54 | 117.54 | -0.37% | 186 |
| Feb 2, 2026 | 119.78 | 119.78 | 115.90 | 117.98 | 117.98 | -1.68% | 972 |
| Jan 30, 2026 | 120.50 | 121.10 | 118.90 | 120.00 | 120.00 | - | 361 |
| Jan 29, 2026 | 120.10 | 121.90 | 118.60 | 120.00 | 120.00 | -1.56% | 492 |
| Jan 28, 2026 | 122.88 | 122.88 | 120.00 | 121.90 | 121.90 | -0.80% | 882 |
| Jan 27, 2026 | 121.90 | 122.88 | 121.00 | 122.88 | 122.88 | 1.55% | 1,270 |
| Jan 26, 2026 | 120.50 | 121.90 | 119.34 | 121.00 | 121.00 | 0.83% | 2,128 |
| Jan 23, 2026 | 117.00 | 121.80 | 117.00 | 120.00 | 120.00 | 1.27% | 1,311 |
| Jan 22, 2026 | 114.82 | 121.00 | 114.76 | 118.50 | 118.50 | 3.67% | 2,919 |
| Jan 21, 2026 | 114.00 | 114.98 | 112.70 | 114.30 | 114.30 | 0.28% | 189 |
| Jan 20, 2026 | 113.02 | 114.18 | 112.60 | 113.98 | 113.98 | 0.85% | 383 |
| Jan 19, 2026 | 114.50 | 117.94 | 112.10 | 113.02 | 113.02 | -1.29% | 1,474 |
| Jan 16, 2026 | 113.96 | 115.00 | 112.04 | 114.50 | 114.50 | 1.35% | 465 |
| Jan 15, 2026 | 112.48 | 113.00 | 112.00 | 112.98 | 112.98 | 0.88% | 379 |
| Jan 14, 2026 | 112.00 | 112.80 | 111.00 | 112.00 | 112.00 | -0.50% | 1,506 |
| Jan 13, 2026 | 113.50 | 113.50 | 112.00 | 112.56 | 112.56 | -1.23% | 704 |
| Jan 12, 2026 | 114.94 | 114.94 | 111.52 | 113.96 | 113.96 | -0.82% | 2,771 |
| Jan 9, 2026 | 112.30 | 115.90 | 112.30 | 114.90 | 114.90 | 1.07% | 1,071 |
| Jan 8, 2026 | 114.50 | 114.50 | 110.22 | 113.68 | 113.68 | -0.72% | 1,225 |
| Jan 7, 2026 | 122.00 | 122.00 | 112.10 | 114.50 | 114.50 | -5.37% | 4,319 |
| Jan 5, 2026 | 122.10 | 122.10 | 120.48 | 121.00 | 121.00 | -1.63% | 667 |
| Jan 2, 2026 | 124.00 | 124.00 | 117.00 | 123.00 | 123.00 | 2.07% | 1,928 |
| Dec 30, 2025 | 121.00 | 121.20 | 119.64 | 120.50 | 120.50 | -0.28% | 355 |
| Dec 29, 2025 | 120.90 | 121.80 | 115.60 | 120.84 | 120.84 | 0.70% | 1,838 |
| Dec 23, 2025 | 114.98 | 120.90 | 114.00 | 120.00 | 120.00 | 6.19% | 2,186 |
| Dec 22, 2025 | 112.50 | 114.98 | 112.50 | 113.00 | 113.00 | 0.44% | 619 |
| Dec 19, 2025 | 111.80 | 114.00 | 110.22 | 112.50 | 112.50 | 0.11% | 792 |
| Dec 18, 2025 | 110.98 | 112.40 | 110.98 | 112.38 | 112.38 | 1.26% | 422 |
| Dec 17, 2025 | 111.48 | 111.48 | 108.32 | 110.98 | 110.98 | -0.91% | 329 |
| Dec 16, 2025 | 109.96 | 112.00 | 108.00 | 112.00 | 112.00 | 1.82% | 633 |
| Dec 15, 2025 | 108.52 | 110.00 | 106.52 | 110.00 | 110.00 | 1.38% | 393 |
| Dec 12, 2025 | 109.00 | 112.00 | 108.50 | 108.50 | 108.50 | -0.46% | 125 |
| Dec 11, 2025 | 109.18 | 112.00 | 106.52 | 109.00 | 109.00 | -3.01% | 512 |
| Dec 10, 2025 | 111.90 | 112.38 | 109.00 | 112.38 | 112.38 | 1.24% | 670 |
| Dec 9, 2025 | 110.50 | 113.40 | 110.00 | 111.00 | 111.00 | 1.83% | 1,800 |
| Dec 8, 2025 | 108.46 | 111.48 | 107.00 | 109.00 | 109.00 | 2.83% | 1,787 |
| Dec 5, 2025 | 106.00 | 108.46 | 106.00 | 106.00 | 106.00 | 0.47% | 142 |
| Dec 4, 2025 | 107.94 | 108.46 | 105.00 | 105.50 | 105.50 | -0.42% | 2,190 |
| Dec 3, 2025 | 103.44 | 105.94 | 103.00 | 105.94 | 105.94 | 2.46% | 273 |
| Dec 2, 2025 | 106.88 | 106.88 | 102.26 | 103.40 | 103.40 | -3.33% | 182 |
| Dec 1, 2025 | 107.60 | 107.96 | 104.00 | 106.96 | 106.96 | -0.59% | 158 |
| Nov 28, 2025 | 103.70 | 107.60 | 103.70 | 107.60 | 107.60 | 2.67% | 113 |