Skip to main content
Protektor S.A. (WSE:PRT)
Poland flag Poland · Delayed Price · Currency is PLN
1.505
-0.025 (-1.63%)
Mar 6, 2026, 4:40 PM CET

Protektor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.541.601.521.56-2.63%314,211
Mar 4, 20261.501.601.501.521.521.67%528,891
Mar 3, 20261.601.641.471.501.50-4.78%674,472
Mar 2, 20261.551.711.431.571.579.03%2,162,722
Feb 27, 20261.421.491.351.441.442.13%616,031
Feb 26, 20261.581.601.361.411.41-7.54%908,572
Feb 25, 20261.521.621.481.531.533.04%959,278
Feb 24, 20261.531.681.431.481.48-2.31%2,428,875
Feb 23, 20261.291.591.291.521.5220.24%3,519,541
Feb 20, 20261.401.431.261.261.26-8.36%2,369,555
Feb 19, 20261.041.381.041.381.3832.21%2,671,863
Feb 18, 20261.051.051.011.041.040.97%561,645
Feb 17, 20260.991.040.981.031.033.83%178,132
Feb 16, 20261.001.000.980.990.99-0.80%41,011
Feb 13, 20261.021.030.961.001.00-1.96%185,308
Feb 12, 20261.041.041.021.021.020.49%141,589
Feb 11, 20260.981.060.971.021.025.07%496,973
Feb 10, 20260.960.970.950.970.970.84%17,101
Feb 9, 20260.970.970.940.960.961.05%45,447
Feb 6, 20260.970.970.950.950.95-1.25%65,476
Feb 5, 20260.990.990.960.960.96-2.83%101,564
Feb 4, 20260.990.990.970.990.990.82%65,650
Feb 3, 20260.990.990.980.980.98-1.21%69,964
Feb 2, 20260.991.000.990.990.99-0.40%33,521
Jan 30, 20261.001.000.991.001.000.81%33,453
Jan 29, 20261.001.000.980.990.99-1.20%46,374
Jan 28, 20261.001.010.991.001.00-0.50%76,516
Jan 27, 20260.981.010.981.011.012.34%117,375
Jan 26, 20261.001.030.970.980.98-2.29%310,263
Jan 23, 20260.981.010.981.011.012.13%153,864
Jan 22, 20261.001.000.980.980.98-1.40%209,158
Jan 21, 20261.001.000.991.001.00-0.20%105,364
Jan 20, 20260.991.000.991.001.00-0.50%116,081
Jan 19, 20261.011.010.991.011.010.50%160,854
Jan 16, 20261.001.010.991.001.00-0.50%162,992
Jan 15, 20261.011.020.991.011.01-176,068
Jan 14, 20261.011.021.001.011.01-0.50%115,146
Jan 13, 20261.021.021.001.011.01-407,461
Jan 12, 20261.021.041.001.011.01-0.49%557,932
Jan 9, 20261.041.041.001.021.02-1.93%1,365,874
Jan 8, 20261.051.061.001.041.040.49%471,685
Jan 7, 20261.131.141.021.031.03-7.21%608,206
Jan 5, 20261.111.171.081.111.112.78%281,426
Jan 2, 20261.001.151.001.081.088.00%577,308
Dec 30, 20251.001.040.981.001.00-566,271
Dec 29, 20251.041.051.001.001.00-1.96%471,937
Dec 23, 20251.031.091.001.021.02-5.12%680,733
Dec 22, 20251.061.101.031.081.081.90%199,499
Dec 19, 20251.101.101.041.061.06-4.09%122,512
Dec 18, 20251.101.141.061.101.10-1.79%121,962
Dec 17, 20251.051.150.991.121.126.16%274,744
Dec 16, 20251.131.141.041.061.06-6.64%97,856
Dec 15, 20251.211.211.091.131.13-5.04%258,026
Dec 12, 20251.121.341.121.191.197.21%645,804
Dec 11, 20251.011.111.011.111.117.77%165,148
Dec 10, 20251.021.051.001.031.03-0.96%169,555
Dec 9, 20251.071.081.001.041.04-4.15%140,892
Dec 8, 20251.101.121.071.091.09-1.36%74,084
Dec 5, 20251.131.131.091.101.10-2.65%47,251
Dec 4, 20251.131.151.111.131.13-1.74%42,660
Dec 3, 20251.171.191.121.151.15-1.71%59,927
Dec 2, 20251.201.201.101.171.17-2.50%109,261
Dec 1, 20251.211.211.191.201.20-3.61%45,111
Nov 28, 20251.221.251.201.251.253.75%29,883
Nov 27, 20251.221.221.191.201.20-1.64%46,339
Nov 26, 20251.241.241.201.221.22-54,063
Nov 25, 20251.261.261.201.221.22-1.21%107,735
Nov 24, 20251.291.291.201.241.24-4.63%107,906
Nov 21, 20251.281.311.271.301.301.97%42,722
Nov 20, 20251.271.291.251.271.27-0.78%49,722
Nov 19, 20251.291.291.271.281.28-12,079
Nov 18, 20251.281.281.261.281.28-0.78%39,047
Nov 17, 20251.291.311.271.291.291.57%26,585
Nov 14, 20251.321.321.261.271.27-3.42%36,390
Nov 13, 20251.281.321.281.321.321.94%38,582
Nov 12, 20251.341.341.291.291.29-3.01%23,818
Nov 10, 20251.341.341.301.331.33-0.75%78,110
Nov 7, 20251.341.371.321.341.34-77,068
Nov 6, 20251.341.341.311.341.341.52%66,793
Nov 5, 20251.311.381.311.321.32-1.49%27,213
Nov 4, 20251.371.391.281.341.34-0.74%138,829
Nov 3, 20251.251.381.241.351.359.31%346,356
Oct 31, 20251.251.311.201.241.24-4.26%233,772
Oct 30, 20251.271.311.191.291.29-0.77%484,402
Oct 29, 20251.351.351.271.301.30-3.70%150,124
Oct 28, 20251.351.361.321.351.35-0.74%66,905
Oct 27, 20251.361.411.351.361.36-3.55%153,160
Oct 24, 20251.411.421.391.411.41-55,111
Oct 23, 20251.401.451.381.411.410.71%58,390
Oct 22, 20251.431.431.391.401.40-1.75%129,269
Oct 21, 20251.431.451.401.431.43-1.72%99,133
Oct 20, 20251.471.481.401.451.45-1.36%145,969
Oct 17, 20251.501.531.351.471.47-3.29%222,409
Oct 16, 20251.671.681.501.521.52-7.32%401,500
Oct 15, 20251.491.761.491.641.6410.07%475,820
Oct 14, 20251.511.511.431.491.49-0.67%63,524
Oct 13, 20251.451.501.411.501.501.35%126,970
Oct 10, 20251.531.551.441.481.48-3.27%161,730
Oct 9, 20251.541.581.501.531.53-0.65%151,675
Oct 8, 20251.591.621.541.541.54-3.14%288,020