Protektor S.A. (WSE:PRT)
Poland
· Delayed Price · Currency is PLN 1.100
-0.030 (-2.65%)
At close: Dec 5, 2025
Protektor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 47,251 |
| Dec 4, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 42,660 |
| Dec 3, 2025 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 59,927 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | -2.50% | 109,261 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -3.61% | 45,111 |
| Nov 28, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 3.75% | 29,883 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 46,339 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 54,063 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -1.21% | 107,735 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -4.63% | 107,906 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.97% | 42,722 |
| Nov 20, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 49,722 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 12,079 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 39,047 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 26,585 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.42% | 36,390 |
| Nov 13, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.94% | 38,582 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 23,818 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 78,110 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 77,068 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 66,793 |
| Nov 5, 2025 | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 27,213 |
| Nov 4, 2025 | 1.37 | 1.39 | 1.28 | 1.34 | 1.34 | -0.74% | 138,829 |
| Nov 3, 2025 | 1.25 | 1.38 | 1.24 | 1.35 | 1.35 | 9.31% | 346,356 |
| Oct 31, 2025 | 1.25 | 1.31 | 1.20 | 1.24 | 1.24 | -4.26% | 233,772 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.19 | 1.29 | 1.29 | -0.77% | 484,402 |
| Oct 29, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 150,124 |
| Oct 28, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 66,905 |
| Oct 27, 2025 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 153,160 |
| Oct 24, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 55,111 |
| Oct 23, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 58,390 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.75% | 129,269 |
| Oct 21, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | -1.72% | 99,133 |
| Oct 20, 2025 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 145,969 |
| Oct 17, 2025 | 1.50 | 1.53 | 1.35 | 1.47 | 1.47 | -3.29% | 222,409 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.50 | 1.52 | 1.52 | -7.32% | 401,500 |
| Oct 15, 2025 | 1.49 | 1.76 | 1.49 | 1.64 | 1.64 | 10.07% | 475,820 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.43 | 1.49 | 1.49 | -0.67% | 63,524 |
| Oct 13, 2025 | 1.45 | 1.50 | 1.41 | 1.50 | 1.50 | 1.35% | 126,970 |
| Oct 10, 2025 | 1.53 | 1.55 | 1.44 | 1.48 | 1.48 | -3.27% | 161,730 |
| Oct 9, 2025 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 151,675 |
| Oct 8, 2025 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -3.14% | 288,020 |
| Oct 7, 2025 | 1.63 | 1.66 | 1.57 | 1.59 | 1.59 | -2.45% | 153,930 |
| Oct 6, 2025 | 1.65 | 1.67 | 1.56 | 1.63 | 1.63 | -1.21% | 233,765 |
| Oct 3, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | -0.60% | 150,474 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.60 | 1.66 | 1.66 | -5.14% | 300,791 |
| Oct 1, 2025 | 1.75 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 151,221 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -0.28% | 61,745 |
| Sep 29, 2025 | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | - | 35,673 |
| Sep 26, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | 1.68% | 95,099 |
| Sep 25, 2025 | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -2.99% | 100,588 |
| Sep 24, 2025 | 1.82 | 1.97 | 1.82 | 1.84 | 1.84 | 3.37% | 239,053 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -3.26% | 118,428 |
| Sep 22, 2025 | 1.83 | 1.91 | 1.80 | 1.84 | 1.84 | 0.55% | 86,438 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.94% | 137,372 |
| Sep 18, 2025 | 1.93 | 1.95 | 1.87 | 1.91 | 1.91 | -1.30% | 165,063 |
| Sep 17, 2025 | 1.95 | 2.04 | 1.90 | 1.93 | 1.93 | -0.52% | 461,484 |
| Sep 16, 2025 | 1.91 | 2.07 | 1.90 | 1.94 | 1.94 | 6.01% | 1,167,316 |
| Sep 15, 2025 | 1.78 | 1.85 | 1.75 | 1.83 | 1.83 | 4.87% | 397,242 |
| Sep 12, 2025 | 1.76 | 1.88 | 1.64 | 1.75 | 1.75 | -0.85% | 664,989 |
| Sep 11, 2025 | 1.70 | 2.04 | 1.52 | 1.76 | 1.76 | 7.32% | 2,495,747 |
| Sep 10, 2025 | 1.30 | 1.65 | 1.30 | 1.64 | 1.64 | 32.26% | 1,382,305 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 80,110 |
| Sep 8, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.23% | 57,020 |
| Sep 5, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 60,987 |
| Sep 4, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | 3.42% | 134,345 |
| Sep 3, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 40,914 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 42,309 |
| Sep 1, 2025 | 1.22 | 1.23 | 1.15 | 1.21 | 1.21 | -0.41% | 71,059 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | -1.22% | 90,924 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.21 | 1.23 | 1.23 | -1.99% | 200,063 |
| Aug 27, 2025 | 1.33 | 1.39 | 1.25 | 1.26 | 1.26 | -1.18% | 329,625 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -1.93% | 35,270 |
| Aug 25, 2025 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -1.15% | 46,526 |
| Aug 22, 2025 | 1.30 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 162,638 |
| Aug 21, 2025 | 1.40 | 1.43 | 1.28 | 1.30 | 1.30 | -9.09% | 297,001 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -2.72% | 211,337 |
| Aug 19, 2025 | 1.41 | 1.51 | 1.32 | 1.47 | 1.47 | 4.26% | 429,044 |
| Aug 18, 2025 | 1.27 | 1.44 | 1.27 | 1.41 | 1.41 | 11.90% | 491,469 |
| Aug 14, 2025 | 1.20 | 1.40 | 1.20 | 1.26 | 1.26 | 9.09% | 575,186 |
| Aug 13, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | -0.43% | 23,853 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 34,787 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 47,423 |
| Aug 8, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 3.17% | 66,060 |
| Aug 7, 2025 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | -3.07% | 93,061 |
| Aug 6, 2025 | 1.15 | 1.18 | 1.09 | 1.14 | 1.14 | -2.15% | 39,322 |
| Aug 5, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 8.88% | 45,437 |
| Aug 4, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 28,214 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.04 | 1.04 | 1.04 | -11.86% | 40,688 |
| Jul 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 19,938 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 26,913 |
| Jul 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 5.66% | 32,146 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 26,676 |
| Jul 25, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 8.70% | 71,197 |
| Jul 24, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 21,662 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -12.20% | 88,381 |
| Jul 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.30% | 23,677 |
| Jul 21, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 15,070 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 59,824 |
| Jul 17, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.46% | 39,653 |