Skip to main content
Poltronic S.A. (WSE:PTN)
Poland flag Poland · Delayed Price · Currency is PLN
0.745
-0.005 (-0.67%)
At close: Mar 6, 2026

Poltronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.750.750.750.750.75-0.67%3,395
Mar 5, 20260.750.750.750.750.75-620
Mar 4, 20260.780.780.750.750.75-10.71%1,713
Mar 3, 20260.780.840.780.840.84-633
Mar 2, 20260.860.860.840.840.84-1,292
Feb 27, 20260.890.890.840.840.84-5.62%3,815
Feb 26, 20260.850.890.850.890.89-230
Feb 25, 20260.890.890.890.890.895.95%102
Feb 24, 20260.890.890.840.840.84-6.67%267
Feb 23, 20260.890.920.840.900.9010.43%17,458
Feb 20, 20260.750.820.750.820.829.40%2,406
Feb 17, 20260.750.750.750.750.75-8.59%1,214
Feb 16, 20260.820.820.750.820.82-0.61%2,077
Feb 13, 20260.810.820.810.820.82-901
Feb 11, 20260.820.820.820.820.82-2
Feb 10, 20260.810.820.740.820.829.33%415
Feb 9, 20260.750.750.750.750.75-1,425
Feb 6, 20260.750.750.750.750.751.35%66
Feb 5, 20260.750.750.740.740.74-1.33%8
Feb 3, 20260.720.750.720.750.754.17%4,616
Jan 29, 20260.750.750.720.720.72-4.00%99
Jan 27, 20260.720.750.720.750.75-6.25%302
Jan 26, 20260.760.800.740.800.801.27%2,680
Jan 23, 20260.790.790.790.790.79-2.47%33
Jan 22, 20260.810.810.810.810.81-8.47%1,235
Jan 21, 20260.890.890.810.890.89-1,219
Jan 20, 20260.890.890.890.890.89-20
Jan 19, 20260.870.890.810.890.8910.62%3,865
Jan 16, 20260.810.870.770.800.8013.48%2,126
Jan 13, 20260.740.890.710.710.71-4.73%24,180
Jan 12, 20260.760.760.640.740.742.78%1,794
Jan 9, 20260.740.770.720.720.72-5.26%1,509
Jan 8, 20260.770.770.760.760.76-1.30%28
Jan 5, 20260.800.800.720.770.77-3.75%1,354
Jan 2, 20260.730.800.720.800.8011.11%2,860
Dec 30, 20250.680.720.680.720.725.88%2,329
Dec 29, 20250.670.680.670.680.683.03%60
Dec 23, 20250.670.670.660.660.66-1,000
Dec 22, 20250.670.670.660.660.66-8.33%2,126
Dec 19, 20250.680.720.680.720.727.46%1,698
Dec 18, 20250.670.670.670.670.67-1,680
Dec 17, 20250.700.700.670.670.67-2.90%250
Dec 15, 20250.690.690.690.690.692.99%736
Dec 8, 20250.690.690.670.670.67-2.90%1,700
Dec 5, 20250.700.700.690.690.692.99%290
Dec 3, 20250.710.710.670.670.67-5.63%728
Dec 2, 20250.710.710.710.710.71-852
Nov 28, 20250.710.710.710.710.71-170
Nov 25, 20250.710.710.710.710.71-49
Nov 21, 20250.710.710.710.710.711.43%170
Nov 20, 20250.700.700.700.700.706.87%30
Nov 19, 20250.660.660.660.660.66-56
Nov 18, 20250.690.690.660.660.66-14.94%2,100
Nov 14, 20250.770.770.770.770.77-66
Nov 12, 20250.700.770.700.770.7710.00%2,919
Nov 10, 20250.700.700.700.700.708.53%100
Nov 7, 20250.650.650.650.650.65-7.86%1,800
Nov 6, 20250.700.700.700.700.708.53%100
Nov 5, 20250.650.650.650.650.65-7.86%200
Nov 4, 20250.700.700.700.700.70-80
Nov 3, 20250.670.700.650.700.70-958
Oct 29, 20250.700.700.700.700.700.72%7,709
Oct 28, 20250.680.700.660.700.702.21%230
Oct 27, 20250.680.680.680.680.68-1,100
Oct 24, 20250.760.760.680.680.68-9.93%2,954
Oct 23, 20250.760.760.760.760.7611.03%40
Oct 21, 20250.760.760.680.680.68-9.93%101
Oct 20, 20250.690.760.690.760.760.67%2,554
Oct 17, 20250.830.830.750.750.75-9.64%1,409
Oct 16, 20250.830.830.830.830.833.75%56
Oct 15, 20250.800.800.800.800.80-9.09%900
Oct 10, 20250.800.880.800.880.88-1.12%19
Oct 9, 20250.810.890.810.890.899.88%2,469
Oct 8, 20250.810.810.810.810.8110.96%10
Oct 7, 20250.810.810.730.730.73-5.19%129
Oct 2, 20250.770.850.770.770.77-13.48%140
Sep 29, 20250.820.890.670.890.895.95%7,563
Sep 26, 20250.820.890.820.840.84-5.62%3,564
Sep 25, 20250.840.890.840.890.898.54%4,544
Sep 24, 20250.900.900.820.820.82-8.89%1,466
Sep 23, 20250.900.900.900.900.90-200
Sep 22, 20250.800.900.800.900.9023.29%5,112
Sep 19, 20250.810.810.730.730.73-8.75%629
Sep 18, 20250.890.890.790.800.801.27%5,983
Sep 17, 20250.660.940.660.790.7919.70%31,155
Sep 12, 20250.660.660.660.660.66-1,639
Sep 11, 20250.660.660.660.660.6610.00%33
Sep 9, 20250.600.600.600.600.60-9.09%20