Poltreg S.A. (WSE:PTG)
Poland
· Delayed Price · Currency is PLN 17.15
+0.15 (0.88%)
Apr 28, 2026, 5:00 PM CET
Poltreg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.15 | 17.15 | 16.95 | 17.15 | - | 0.88% | 5,163 |
| Apr 27, 2026 | 17.35 | 17.35 | 16.90 | 17.00 | 17.00 | -1.16% | 2,287 |
| Apr 24, 2026 | 17.05 | 17.45 | 17.05 | 17.20 | 17.20 | 1.47% | 16,428 |
| Apr 23, 2026 | 16.80 | 17.15 | 16.55 | 16.95 | 16.95 | 0.59% | 7,497 |
| Apr 22, 2026 | 17.05 | 17.15 | 16.85 | 16.85 | 16.85 | -0.88% | 34,377 |
| Apr 21, 2026 | 16.95 | 17.05 | 16.60 | 17.00 | 17.00 | 0.89% | 5,241 |
| Apr 20, 2026 | 16.85 | 17.10 | 16.65 | 16.85 | 16.85 | - | 5,312 |
| Apr 17, 2026 | 16.95 | 16.95 | 16.45 | 16.85 | 16.85 | -0.30% | 2,854 |
| Apr 16, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | 0.90% | 1,340 |
| Apr 15, 2026 | 17.00 | 17.00 | 16.65 | 16.75 | 16.75 | -0.89% | 2,224 |
| Apr 14, 2026 | 17.10 | 17.15 | 16.50 | 16.90 | 16.90 | -0.88% | 5,708 |
| Apr 13, 2026 | 16.90 | 17.15 | 16.50 | 17.05 | 17.05 | 1.79% | 3,135 |
| Apr 10, 2026 | 16.65 | 17.20 | 16.50 | 16.75 | 16.75 | 1.52% | 5,818 |
| Apr 9, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -4.07% | 1,883 |
| Apr 8, 2026 | 17.00 | 17.25 | 16.75 | 17.20 | 17.20 | 1.18% | 4,114 |
| Apr 7, 2026 | 17.65 | 17.65 | 16.90 | 17.00 | 17.00 | -3.13% | 3,648 |
| Apr 2, 2026 | 17.65 | 17.70 | 17.00 | 17.55 | 17.55 | -0.85% | 9,874 |
| Apr 1, 2026 | 16.85 | 18.15 | 16.85 | 17.70 | 17.70 | 5.99% | 11,325 |
| Mar 31, 2026 | 16.75 | 17.00 | 16.40 | 16.70 | 16.70 | -0.30% | 13,668 |
| Mar 30, 2026 | 17.00 | 17.00 | 16.10 | 16.75 | 16.75 | 1.52% | 21,565 |
| Mar 27, 2026 | 16.50 | 17.20 | 16.00 | 16.50 | 16.50 | -17.09% | 98,226 |
| Mar 26, 2026 | 23.10 | 23.30 | 18.90 | 19.90 | 19.90 | -17.08% | 79,497 |
| Mar 25, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 0.84% | 2,795 |
| Mar 24, 2026 | 23.40 | 23.90 | 22.60 | 23.80 | 23.80 | -2.46% | 5,737 |
| Mar 23, 2026 | 24.40 | 24.40 | 22.60 | 24.40 | 24.40 | 2.95% | 6,656 |
| Mar 20, 2026 | 24.80 | 24.80 | 23.50 | 23.70 | 23.70 | -1.25% | 1,427 |
| Mar 19, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.23% | 422 |
| Mar 18, 2026 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | 0.81% | 9,348 |
| Mar 17, 2026 | 24.90 | 25.00 | 24.60 | 24.60 | 24.60 | 0.41% | 1,825 |
| Mar 16, 2026 | 24.00 | 24.90 | 24.00 | 24.50 | 24.50 | 0.41% | 5,421 |
| Mar 13, 2026 | 24.20 | 24.40 | 23.70 | 24.40 | 24.40 | 2.95% | 458 |
| Mar 12, 2026 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | -2.87% | 1,483 |
| Mar 11, 2026 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | 1.24% | 6,889 |
| Mar 10, 2026 | 24.60 | 25.00 | 24.10 | 24.10 | 24.10 | -1.63% | 8,815 |
| Mar 9, 2026 | 25.90 | 25.90 | 24.10 | 24.50 | 24.50 | -0.81% | 687 |
| Mar 6, 2026 | 25.10 | 26.00 | 24.20 | 24.70 | 24.70 | -2.37% | 1,581 |
| Mar 5, 2026 | 24.60 | 25.30 | 24.40 | 25.30 | 25.30 | 2.85% | 589 |
| Mar 4, 2026 | 25.30 | 25.30 | 23.90 | 24.60 | 24.60 | 2.93% | 292 |
| Mar 3, 2026 | 24.60 | 25.30 | 23.90 | 23.90 | 23.90 | -2.85% | 5,227 |
| Mar 2, 2026 | 25.20 | 25.30 | 24.50 | 24.60 | 24.60 | -4.65% | 2,248 |
| Feb 27, 2026 | 25.10 | 26.00 | 24.60 | 25.80 | 25.80 | -0.77% | 1,739 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 93 |
| Feb 25, 2026 | 25.80 | 26.00 | 25.00 | 26.00 | 26.00 | 2.36% | 1,920 |
| Feb 24, 2026 | 24.80 | 25.40 | 24.60 | 25.40 | 25.40 | 2.42% | 599 |
| Feb 23, 2026 | 25.00 | 25.40 | 24.10 | 24.80 | 24.80 | -6.06% | 13,990 |
| Feb 20, 2026 | 26.00 | 26.40 | 25.50 | 26.40 | 26.40 | -0.38% | 2,479 |
| Feb 19, 2026 | 26.20 | 26.90 | 25.80 | 26.50 | 26.50 | -1.85% | 1,342 |
| Feb 18, 2026 | 27.00 | 27.00 | 26.30 | 27.00 | 27.00 | 3.05% | 2,518 |
| Feb 17, 2026 | 27.50 | 27.50 | 26.20 | 26.20 | 26.20 | -4.73% | 2,131 |
| Feb 16, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 0.73% | 2,916 |
| Feb 13, 2026 | 27.60 | 27.60 | 27.10 | 27.30 | 27.30 | -0.73% | 4,390 |
| Feb 12, 2026 | 27.50 | 27.60 | 26.80 | 27.50 | 27.50 | 4.17% | 4,908 |
| Feb 11, 2026 | 26.60 | 28.60 | 25.90 | 26.40 | 26.40 | -0.75% | 12,463 |
| Feb 10, 2026 | 26.90 | 27.70 | 25.90 | 26.60 | 26.60 | 1.53% | 20,794 |
| Feb 9, 2026 | 25.80 | 26.40 | 25.50 | 26.20 | 26.20 | 1.16% | 1,404 |
| Feb 6, 2026 | 26.10 | 26.10 | 25.60 | 25.90 | 25.90 | -1.52% | 302 |
| Feb 5, 2026 | 26.40 | 26.40 | 25.50 | 26.30 | 26.30 | -0.38% | 1,938 |
| Feb 4, 2026 | 26.00 | 26.40 | 25.30 | 26.40 | 26.40 | 1.54% | 5,300 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.30 | 26.00 | 26.00 | - | 2,594 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 0.78% | 512 |
| Jan 30, 2026 | 26.80 | 26.80 | 25.30 | 25.80 | 25.80 | -2.64% | 1,609 |
| Jan 29, 2026 | 25.90 | 27.20 | 25.10 | 26.50 | 26.50 | 2.32% | 7,059 |
| Jan 28, 2026 | 25.50 | 25.90 | 25.10 | 25.90 | 25.90 | 0.39% | 2,076 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.00 | 25.80 | 25.80 | 0.39% | 2,030 |
| Jan 26, 2026 | 26.00 | 26.50 | 25.70 | 25.70 | 25.70 | -1.15% | 3,373 |
| Jan 23, 2026 | 26.20 | 26.20 | 25.40 | 26.00 | 26.00 | -1.89% | 2,720 |
| Jan 22, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 2,183 |
| Jan 21, 2026 | 26.40 | 26.70 | 26.20 | 26.20 | 26.20 | -0.76% | 3,592 |
| Jan 20, 2026 | 26.30 | 26.40 | 26.00 | 26.40 | 26.40 | 0.38% | 1,517 |
| Jan 19, 2026 | 27.30 | 27.30 | 26.10 | 26.30 | 26.30 | 1.94% | 9,322 |
| Jan 16, 2026 | 26.10 | 26.30 | 25.60 | 25.80 | 25.80 | -2.27% | 5,907 |
| Jan 15, 2026 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | -0.75% | 897 |
| Jan 14, 2026 | 26.20 | 26.60 | 26.00 | 26.60 | 26.60 | -1.48% | 390 |
| Jan 13, 2026 | 27.30 | 27.30 | 25.60 | 27.00 | 27.00 | 0.75% | 6,702 |
| Jan 12, 2026 | 27.00 | 27.00 | 26.00 | 26.80 | 26.80 | 0.75% | 2,286 |
| Jan 9, 2026 | 26.50 | 27.00 | 25.40 | 26.60 | 26.60 | 4.31% | 13,132 |
| Jan 8, 2026 | 26.50 | 27.80 | 25.30 | 25.50 | 25.50 | -3.77% | 12,086 |
| Jan 7, 2026 | 25.90 | 26.50 | 24.80 | 26.50 | 26.50 | 3.92% | 5,157 |
| Jan 5, 2026 | 25.80 | 26.00 | 25.00 | 25.50 | 25.50 | - | 6,478 |
| Jan 2, 2026 | 26.00 | 26.80 | 24.00 | 25.50 | 25.50 | 4.08% | 12,741 |
| Dec 30, 2025 | 24.40 | 24.60 | 24.20 | 24.50 | 24.50 | - | 1,330 |
| Dec 29, 2025 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | -0.41% | 1,417 |
| Dec 23, 2025 | 24.50 | 25.20 | 24.20 | 24.60 | 24.60 | 0.41% | 6,692 |
| Dec 22, 2025 | 25.60 | 25.70 | 23.50 | 24.50 | 24.50 | -4.30% | 11,429 |
| Dec 19, 2025 | 26.30 | 26.30 | 25.60 | 25.60 | 25.60 | - | 978 |
| Dec 18, 2025 | 26.10 | 26.20 | 25.60 | 25.60 | 25.60 | -1.54% | 2,358 |
| Dec 17, 2025 | 26.00 | 26.80 | 26.00 | 26.00 | 26.00 | - | 534 |
| Dec 16, 2025 | 26.50 | 26.80 | 26.00 | 26.00 | 26.00 | -2.26% | 1,397 |
| Dec 15, 2025 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 5.56% | 3,544 |
| Dec 12, 2025 | 25.00 | 26.00 | 24.00 | 25.20 | 25.20 | -1.18% | 5,919 |
| Dec 11, 2025 | 24.00 | 25.50 | 24.00 | 25.50 | 25.50 | - | 795 |
| Dec 10, 2025 | 24.70 | 25.50 | 24.10 | 25.50 | 25.50 | 2.00% | 1,161 |
| Dec 9, 2025 | 25.80 | 25.90 | 23.90 | 25.00 | 25.00 | 2.04% | 1,069 |
| Dec 8, 2025 | 24.80 | 26.20 | 22.80 | 24.50 | 24.50 | -2.00% | 9,534 |
| Dec 5, 2025 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | -3.47% | 11,074 |
| Dec 4, 2025 | 26.00 | 26.50 | 25.90 | 25.90 | 25.90 | -3.00% | 1,624 |
| Dec 3, 2025 | 28.00 | 28.50 | 26.50 | 26.70 | 26.70 | -6.64% | 5,039 |
| Dec 2, 2025 | 27.70 | 28.60 | 27.70 | 28.60 | 28.60 | - | 664 |
| Dec 1, 2025 | 26.90 | 29.50 | 26.20 | 28.60 | 28.60 | 6.72% | 8,574 |
| Nov 28, 2025 | 26.50 | 27.30 | 26.00 | 26.80 | 26.80 | 2.68% | 3,179 |