Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland
· Delayed Price · Currency is PLN 134.00
0.00 (0.00%)
At close: Dec 5, 2025
WSE:PTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 151.00 | 151.00 | 137.00 | 148.00 | 148.00 | -1.33% | 604 |
| Oct 8, 2025 | 149.00 | 150.00 | 139.00 | 150.00 | 150.00 | 3.45% | 413 |
| Oct 7, 2025 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -3.33% | 224 |
| Oct 6, 2025 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | -1.96% | 199 |
| Oct 3, 2025 | 154.00 | 155.00 | 147.00 | 153.00 | 153.00 | -1.29% | 1,323 |
| Oct 2, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 3.33% | 595 |
| Oct 1, 2025 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 1,667 |
| Sep 30, 2025 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | 402 |
| Sep 29, 2025 | 147.00 | 147.00 | 141.00 | 146.00 | 146.00 | -0.68% | 22 |
| Sep 26, 2025 | 140.00 | 147.00 | 138.00 | 147.00 | 147.00 | 5.00% | 957 |
| Sep 25, 2025 | 147.00 | 147.00 | 137.00 | 140.00 | 140.00 | -1.41% | 108 |
| Sep 24, 2025 | 148.00 | 148.00 | 139.00 | 142.00 | 142.00 | -1.39% | 327 |
| Sep 23, 2025 | 145.00 | 146.00 | 141.00 | 144.00 | 144.00 | - | 488 |
| Sep 22, 2025 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 75 |
| Sep 19, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 0.70% | 224 |
| Sep 18, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 35 |
| Sep 17, 2025 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 2,843 |
| Sep 16, 2025 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | - | 74 |
| Sep 15, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 3.60% | 102 |
| Sep 12, 2025 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -3.47% | 24 |
| Sep 11, 2025 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 483 |
| Sep 10, 2025 | 145.00 | 145.00 | 138.00 | 144.00 | 144.00 | 0.70% | 269 |
| Sep 9, 2025 | 130.00 | 143.00 | 130.00 | 143.00 | 143.00 | 10.00% | 475 |
| Sep 8, 2025 | 147.00 | 147.00 | 130.00 | 130.00 | 130.00 | -11.56% | 1,246 |
| Sep 5, 2025 | 150.00 | 150.00 | 142.00 | 147.00 | 147.00 | -1.34% | 444 |
| Sep 4, 2025 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 389 |
| Sep 3, 2025 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 4.93% | 2,483 |
| Sep 2, 2025 | 136.00 | 144.00 | 136.00 | 142.00 | 142.00 | 4.41% | 2,306 |
| Sep 1, 2025 | 133.00 | 139.00 | 133.00 | 136.00 | 136.00 | -1.45% | 303 |
| Aug 29, 2025 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 409 |
| Aug 28, 2025 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | -1.45% | 70 |
| Aug 27, 2025 | 136.00 | 145.00 | 136.00 | 138.00 | 138.00 | - | 2,040 |
| Aug 26, 2025 | 135.00 | 138.00 | 130.00 | 138.00 | 138.00 | 2.22% | 1,131 |
| Aug 25, 2025 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | -0.74% | 265 |
| Aug 22, 2025 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 0.74% | 27 |
| Aug 21, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | 1,317 |
| Aug 20, 2025 | 135.00 | 137.00 | 132.00 | 136.00 | 136.00 | 0.74% | 1,113 |
| Aug 19, 2025 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 0.75% | 319 |
| Aug 18, 2025 | 132.00 | 134.00 | 126.00 | 134.00 | 134.00 | 6.35% | 652 |
| Aug 14, 2025 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -4.55% | 17 |
| Aug 13, 2025 | 130.00 | 132.00 | 125.00 | 132.00 | 132.00 | 4.76% | 480 |
| Aug 12, 2025 | 134.00 | 134.00 | 120.00 | 126.00 | 126.00 | -5.97% | 855 |
| Aug 11, 2025 | 126.00 | 134.00 | 124.00 | 134.00 | 134.00 | 8.06% | 182 |
| Aug 8, 2025 | 130.00 | 133.00 | 124.00 | 124.00 | 124.00 | 0.81% | 2,459 |
| Aug 7, 2025 | 113.00 | 136.00 | 113.00 | 123.00 | 123.00 | 8.85% | 1,131 |
| Aug 6, 2025 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 3.67% | 337 |
| Aug 5, 2025 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 953 |
| Aug 4, 2025 | 106.00 | 107.00 | 100.00 | 107.00 | 107.00 | 3.88% | 1,267 |
| Aug 1, 2025 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | -2.83% | 279 |
| Jul 31, 2025 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | - | 156 |
| Jul 30, 2025 | 107.00 | 107.00 | 102.00 | 106.00 | 106.00 | -0.93% | 135 |
| Jul 29, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.88% | 614 |
| Jul 28, 2025 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 124 |
| Jul 25, 2025 | 104.00 | 108.00 | 103.00 | 108.00 | 108.00 | 1.89% | 13 |
| Jul 24, 2025 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | 32 |
| Jul 23, 2025 | 104.00 | 109.00 | 102.00 | 107.00 | 107.00 | 4.90% | 1,323 |
| Jul 22, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 57 |
| Jul 21, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 610 |
| Jul 18, 2025 | 103.00 | 104.00 | 99.50 | 104.00 | 104.00 | 2.97% | 649 |
| Jul 17, 2025 | 99.50 | 104.00 | 99.50 | 101.00 | 101.00 | 1.51% | 96 |