Skip to main content
Poltronic S.A. (WSE:PTN)
Poland flag Poland · Delayed Price · Currency is PLN
0.790
-0.070 (-8.14%)
At close: Apr 28, 2026

Poltronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.790.790.790.79-8.14%240
Apr 27, 20260.850.860.790.860.861.18%2,114
Apr 24, 20260.830.860.830.850.853.03%3,374
Apr 23, 20260.810.830.810.830.832.48%1,823
Apr 22, 20260.790.810.730.810.8110.27%2,976
Apr 20, 20260.800.800.730.730.73-1.35%6,092
Apr 17, 20260.740.740.740.740.745.71%100
Apr 15, 20260.730.740.700.700.70-4.11%1,806
Apr 14, 20260.730.730.730.730.734.29%34
Apr 8, 20260.730.730.700.700.70-4.11%3,782
Apr 2, 20260.730.730.730.730.733.55%579
Apr 1, 20260.730.730.710.710.71-4.73%216
Mar 30, 20260.730.740.710.740.74-4.52%1,404
Mar 26, 20260.780.780.780.780.78-0.64%130
Mar 25, 20260.750.780.700.780.785.41%2,093
Mar 24, 20260.740.740.740.740.747.25%2,044
Mar 23, 20260.690.690.690.690.69-6.76%2,154
Mar 20, 20260.700.740.700.740.74-0.67%2,323
Mar 17, 20260.700.750.700.750.75-6,141
Mar 16, 20260.690.780.690.750.75-5.10%12,855
Mar 11, 20260.750.790.750.790.794.67%1,094
Mar 10, 20260.860.860.750.750.75-9.64%4,172
Mar 9, 20260.800.920.800.830.8311.41%10,808
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