Polskie Towarzystwo Wspierania Przedsiebiorczosci S.A. (WSE:PTW)
Poland
· Delayed Price · Currency is PLN 145.50
+0.50 (0.34%)
At close: Apr 28, 2026
WSE:PTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.50 | 146.50 | 144.50 | 145.50 | 145.50 | 0.34% | 10 |
| Apr 27, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 0.35% | 186 |
| Apr 24, 2026 | 145.00 | 148.00 | 144.50 | 144.50 | 144.50 | 0.35% | 484 |
| Apr 23, 2026 | 142.00 | 144.50 | 142.00 | 144.00 | 144.00 | 0.70% | 739 |
| Apr 22, 2026 | 140.50 | 143.00 | 140.00 | 143.00 | 143.00 | 2.51% | 452 |
| Apr 21, 2026 | 137.00 | 139.50 | 137.00 | 139.50 | 139.50 | 2.20% | 268 |
| Apr 20, 2026 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 0.37% | 499 |
| Apr 17, 2026 | 137.00 | 137.00 | 132.50 | 136.00 | 136.00 | -0.37% | 195 |
| Apr 16, 2026 | 136.00 | 136.50 | 132.00 | 136.50 | 136.50 | 0.37% | 135 |
| Apr 15, 2026 | 136.50 | 136.50 | 132.50 | 136.00 | 136.00 | 3.03% | 38 |
| Apr 14, 2026 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | -3.30% | 184 |
| Apr 13, 2026 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | 0.37% | 26 |
| Apr 10, 2026 | 137.00 | 137.00 | 134.50 | 136.00 | 136.00 | - | 135 |
| Apr 9, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | 65 |
| Apr 8, 2026 | 136.00 | 137.50 | 130.00 | 136.00 | 136.00 | 1.49% | 572 |
| Apr 7, 2026 | 138.50 | 140.00 | 132.00 | 134.00 | 134.00 | 6.35% | 877 |
| Apr 2, 2026 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 975 |
| Apr 1, 2026 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 4.92% | 772 |
| Mar 31, 2026 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | - | 14 |
| Mar 30, 2026 | 125.00 | 130.00 | 122.00 | 122.00 | 122.00 | -2.40% | 123 |
| Mar 27, 2026 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 2.46% | 185 |
| Mar 26, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 14 |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 2 |
| Mar 24, 2026 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 3.33% | 415 |
| Mar 23, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.00% | 235 |
| Mar 20, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 157 |
| Mar 19, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 42 |
| Mar 18, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2.40% | 102 |
| Mar 17, 2026 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | -0.79% | 60 |
| Mar 16, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -2.33% | 155 |
| Mar 13, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | - | 234 |
| Mar 12, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 4 |
| Mar 11, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2.36% | 122 |
| Mar 10, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.79% | 78 |
| Mar 9, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 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 |