Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland
· Delayed Price · Currency is PLN 132.00
+2.00 (1.54%)
Last updated: Mar 9, 2026, 9:10 AM CET
WSE:PTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | - | 1.54% | 90 |
| Mar 6, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 177 |
| Mar 5, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 4 |
| Mar 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 4 |
| Mar 3, 2026 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | - | 326 |
| Mar 2, 2026 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 1,030 |
| Feb 27, 2026 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 306 |
| Feb 26, 2026 | 130.00 | 130.00 | 121.00 | 130.00 | 130.00 | 0.78% | 1,236 |
| Feb 25, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1.57% | 67 |
| Feb 24, 2026 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -4.51% | 1,378 |
| Feb 23, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 0.76% | 349 |
| Feb 20, 2026 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | - | 404 |
| Feb 19, 2026 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | - | 97 |
| Feb 18, 2026 | 136.00 | 138.00 | 131.00 | 132.00 | 132.00 | -2.94% | 1,145 |
| Feb 17, 2026 | 140.00 | 143.00 | 135.00 | 136.00 | 136.00 | -2.16% | 505 |
| Feb 16, 2026 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | - | 652 |
| Feb 13, 2026 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | -2.80% | 329 |
| Feb 12, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.88% | 813 |
| Feb 11, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,449 |
| Feb 10, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 63 |
| Feb 9, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 115 |
| Feb 6, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.14% | 496 |
| Feb 5, 2026 | 138.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 345 |
| Feb 4, 2026 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 112 |
| Feb 3, 2026 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | -0.71% | 437 |
| Feb 2, 2026 | 139.00 | 141.00 | 134.00 | 141.00 | 141.00 | 4.44% | 851 |
| Jan 30, 2026 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | -2.17% | 371 |
| Jan 29, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | - | 115 |
| Jan 28, 2026 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | -0.72% | 243 |
| Jan 27, 2026 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | -0.71% | 185 |
| Jan 26, 2026 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 0.72% | 342 |
| Jan 23, 2026 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | -1.42% | 485 |
| Jan 22, 2026 | 141.00 | 142.00 | 137.00 | 141.00 | 141.00 | - | 256 |
| Jan 21, 2026 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1.44% | 94 |
| Jan 20, 2026 | 141.00 | 143.00 | 135.00 | 139.00 | 139.00 | -1.42% | 598 |
| Jan 19, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 112 |
| Jan 16, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -1.38% | 181 |
| Jan 15, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2.84% | 113 |
| Jan 14, 2026 | 144.00 | 147.00 | 141.00 | 141.00 | 141.00 | -2.08% | 404 |
| Jan 13, 2026 | 142.00 | 147.00 | 139.00 | 144.00 | 144.00 | 1.41% | 690 |
| Jan 12, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | - | 391 |
| Jan 9, 2026 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 411 |
| Jan 8, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | 534 |
| Jan 7, 2026 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 434 |
| Jan 5, 2026 | 142.00 | 147.00 | 138.00 | 144.00 | 144.00 | 2.86% | 1,854 |
| Jan 2, 2026 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 4.48% | 261 |
| Dec 30, 2025 | 140.00 | 142.00 | 134.00 | 134.00 | 134.00 | -4.29% | 266 |
| Dec 29, 2025 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1.45% | 110 |
| Dec 23, 2025 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | -0.72% | 191 |
| Dec 22, 2025 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | 43 |
| Dec 19, 2025 | 139.00 | 139.00 | 133.00 | 138.00 | 138.00 | -1.43% | 457 |
| Dec 18, 2025 | 139.00 | 140.00 | 134.00 | 140.00 | 140.00 | - | 9 |
| Dec 17, 2025 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.94% | 565 |
| Dec 16, 2025 | 143.00 | 143.00 | 136.00 | 136.00 | 136.00 | -4.23% | 244 |
| Dec 15, 2025 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 2.16% | 464 |
| Dec 12, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 166 |
| Dec 11, 2025 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 2.96% | 466 |
| Dec 10, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 696 |
| Dec 9, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 3.10% | 41 |
| Dec 8, 2025 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.73% | 454 |
| Dec 5, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 18 |
| Dec 4, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 146 |
| Dec 3, 2025 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | - | 31 |
| Dec 2, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.08% | 302 |
| Dec 1, 2025 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 0.78% | 333 |
| Nov 28, 2025 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | -0.77% | 519 |
| Nov 27, 2025 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 315 |
| Nov 26, 2025 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.57% | 283 |
| Nov 25, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 89 |
| Nov 24, 2025 | 122.00 | 128.00 | 120.00 | 126.00 | 126.00 | -3.08% | 1,033 |
| Nov 21, 2025 | 131.00 | 131.00 | 125.00 | 130.00 | 130.00 | - | 313 |
| Nov 20, 2025 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 3.17% | 486 |
| Nov 19, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 45 |
| Nov 18, 2025 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | -1.56% | 182 |
| Nov 17, 2025 | 129.00 | 129.00 | 124.00 | 128.00 | 128.00 | -2.29% | 175 |
| Nov 14, 2025 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.15% | 206 |
| Nov 13, 2025 | 121.00 | 130.00 | 121.00 | 127.00 | 127.00 | 4.10% | 1,516 |
| Nov 12, 2025 | 126.00 | 127.00 | 118.00 | 122.00 | 122.00 | -3.17% | 874 |
| Nov 10, 2025 | 131.00 | 134.00 | 120.00 | 126.00 | 126.00 | -7.35% | 1,882 |
| Nov 7, 2025 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | - | 215 |
| Nov 6, 2025 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 0.74% | 120 |
| Nov 5, 2025 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | - | 70 |
| Nov 4, 2025 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | -2.88% | 436 |
| Nov 3, 2025 | 141.00 | 141.00 | 133.00 | 139.00 | 139.00 | -0.71% | 490 |
| Oct 31, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 81 |
| Oct 30, 2025 | 140.00 | 141.00 | 136.00 | 141.00 | 141.00 | - | 119 |
| Oct 29, 2025 | 141.00 | 141.00 | 136.00 | 141.00 | 141.00 | - | 127 |
| Oct 28, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | 31 |
| Oct 27, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 122 |
| Oct 24, 2025 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | - | 377 |
| Oct 23, 2025 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 4.35% | 244 |
| Oct 22, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 241 |
| Oct 21, 2025 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | -3.45% | 1,252 |
| Oct 20, 2025 | 144.00 | 147.00 | 138.00 | 145.00 | 145.00 | 0.69% | 791 |
| Oct 17, 2025 | 143.00 | 144.00 | 136.00 | 144.00 | 144.00 | 1.41% | 352 |
| Oct 16, 2025 | 141.00 | 142.00 | 136.00 | 142.00 | 142.00 | - | 277 |
| Oct 15, 2025 | 141.00 | 146.00 | 139.00 | 142.00 | 142.00 | -3.40% | 655 |
| Oct 14, 2025 | 147.00 | 147.00 | 138.00 | 147.00 | 147.00 | - | 410 |
| Oct 13, 2025 | 141.00 | 149.00 | 141.00 | 147.00 | 147.00 | -1.34% | 254 |
| Oct 10, 2025 | 148.00 | 149.00 | 136.00 | 149.00 | 149.00 | 0.68% | 1,345 |