Quercus TFI S.A. (WSE:QRS)
Poland
· Delayed Price · Currency is PLN 11.65
+0.50 (4.48%)
At close: Mar 9, 2026
Quercus TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.85 | 11.70 | 10.80 | 11.65 | 11.65 | 4.48% | 24,942 |
| Mar 6, 2026 | 11.70 | 11.70 | 11.10 | 11.15 | 11.15 | -3.04% | 16,096 |
| Mar 5, 2026 | 11.55 | 11.55 | 11.30 | 11.50 | 11.50 | -0.43% | 8,351 |
| Mar 4, 2026 | 11.20 | 11.70 | 11.20 | 11.55 | 11.55 | 1.32% | 15,527 |
| Mar 3, 2026 | 11.70 | 11.75 | 10.95 | 11.40 | 11.40 | -3.80% | 53,701 |
| Mar 2, 2026 | 11.65 | 11.85 | 10.65 | 11.85 | 11.85 | - | 71,126 |
| Feb 27, 2026 | 11.90 | 12.05 | 11.70 | 11.85 | 11.85 | - | 122,817 |
| Feb 26, 2026 | 11.95 | 12.20 | 11.85 | 11.85 | 11.85 | -0.42% | 19,768 |
| Feb 25, 2026 | 11.85 | 11.95 | 11.55 | 11.90 | 11.90 | -0.83% | 128,940 |
| Feb 24, 2026 | 12.20 | 12.25 | 11.70 | 12.00 | 12.00 | -1.64% | 23,668 |
| Feb 23, 2026 | 12.20 | 12.35 | 12.10 | 12.20 | 12.20 | -1.61% | 64,164 |
| Feb 20, 2026 | 12.45 | 12.55 | 12.10 | 12.40 | 12.40 | - | 10,489 |
| Feb 19, 2026 | 12.50 | 12.65 | 12.15 | 12.40 | 12.40 | -0.80% | 21,797 |
| Feb 18, 2026 | 12.60 | 12.70 | 12.35 | 12.50 | 12.50 | - | 14,750 |
| Feb 17, 2026 | 12.50 | 12.50 | 12.35 | 12.50 | 12.50 | - | 16,904 |
| Feb 16, 2026 | 12.45 | 12.50 | 12.40 | 12.50 | 12.50 | 1.21% | 8,877 |
| Feb 13, 2026 | 12.40 | 12.50 | 12.05 | 12.35 | 12.35 | -0.80% | 14,379 |
| Feb 12, 2026 | 12.50 | 12.60 | 12.20 | 12.45 | 12.45 | -0.40% | 5,966 |
| Feb 11, 2026 | 12.50 | 12.65 | 12.30 | 12.50 | 12.50 | 0.40% | 33,073 |
| Feb 10, 2026 | 12.45 | 12.55 | 12.25 | 12.45 | 12.45 | - | 116,301 |
| Feb 9, 2026 | 12.15 | 12.45 | 12.05 | 12.45 | 12.45 | 3.75% | 15,428 |
| Feb 6, 2026 | 12.30 | 12.55 | 11.75 | 12.00 | 12.00 | -2.83% | 32,430 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.15 | 12.35 | 12.35 | -4.26% | 28,262 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.65 | 12.90 | 12.90 | - | 11,510 |
| Feb 3, 2026 | 12.85 | 12.95 | 12.70 | 12.90 | 12.90 | 0.78% | 31,319 |
| Feb 2, 2026 | 12.80 | 12.95 | 12.40 | 12.80 | 12.80 | - | 33,741 |
| Jan 30, 2026 | 12.70 | 12.95 | 12.60 | 12.80 | 12.80 | 1.59% | 30,522 |
| Jan 29, 2026 | 13.05 | 13.20 | 12.60 | 12.60 | 12.60 | -3.82% | 10,576 |
| Jan 28, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.38% | 96,018 |
| Jan 27, 2026 | 12.70 | 13.15 | 12.60 | 13.15 | 13.15 | 4.78% | 55,790 |
| Jan 26, 2026 | 12.85 | 12.90 | 12.45 | 12.55 | 12.55 | -1.95% | 20,441 |
| Jan 23, 2026 | 12.90 | 12.90 | 12.65 | 12.80 | 12.80 | - | 9,550 |
| Jan 22, 2026 | 12.55 | 12.95 | 12.40 | 12.80 | 12.80 | 3.64% | 29,626 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -0.80% | 8,784 |
| Jan 20, 2026 | 12.75 | 12.75 | 12.35 | 12.45 | 12.45 | -2.35% | 24,194 |
| Jan 19, 2026 | 12.80 | 12.85 | 12.65 | 12.75 | 12.75 | -0.39% | 13,856 |
| Jan 16, 2026 | 12.60 | 12.95 | 12.60 | 12.80 | 12.80 | 1.99% | 23,583 |
| Jan 15, 2026 | 12.55 | 12.60 | 12.55 | 12.55 | 12.55 | -0.79% | 6,209 |
| Jan 14, 2026 | 12.55 | 12.70 | 12.55 | 12.65 | 12.65 | -0.39% | 6,518 |
| Jan 13, 2026 | 12.70 | 12.80 | 12.30 | 12.70 | 12.70 | 1.60% | 71,999 |
| Jan 12, 2026 | 12.60 | 12.70 | 12.25 | 12.50 | 12.50 | -0.79% | 44,186 |
| Jan 9, 2026 | 12.50 | 12.75 | 12.45 | 12.60 | 12.60 | -0.40% | 15,158 |
| Jan 8, 2026 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | - | 23,585 |
| Jan 7, 2026 | 12.80 | 12.80 | 12.50 | 12.65 | 12.65 | -1.17% | 20,980 |
| Jan 5, 2026 | 12.80 | 12.95 | 12.45 | 12.80 | 12.80 | 0.79% | 50,956 |
| Jan 2, 2026 | 12.55 | 12.85 | 12.50 | 12.70 | 12.70 | 0.79% | 31,071 |
| Dec 30, 2025 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | -1.95% | 29,940 |
| Dec 29, 2025 | 12.50 | 12.85 | 12.45 | 12.85 | 12.85 | 0.78% | 55,273 |
| Dec 23, 2025 | 12.85 | 12.85 | 12.50 | 12.75 | 12.75 | -0.39% | 4,529 |
| Dec 22, 2025 | 13.05 | 13.25 | 12.45 | 12.80 | 12.80 | -1.54% | 38,227 |
| Dec 19, 2025 | 12.70 | 13.00 | 12.45 | 13.00 | 13.00 | 2.36% | 1,783,835 |
| Dec 18, 2025 | 12.55 | 12.80 | 12.45 | 12.70 | 12.70 | -0.39% | 18,406 |
| Dec 17, 2025 | 12.95 | 12.95 | 12.55 | 12.75 | 12.75 | -1.54% | 11,019 |
| Dec 16, 2025 | 12.70 | 13.00 | 12.70 | 12.95 | 12.95 | 1.97% | 228,253 |
| Dec 15, 2025 | 12.75 | 12.80 | 12.35 | 12.70 | 12.70 | -0.39% | 39,357 |
| Dec 12, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 2.00% | 9,561 |
| Dec 11, 2025 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 0.40% | 17,409 |
| Dec 10, 2025 | 12.60 | 12.65 | 12.40 | 12.45 | 12.45 | -0.40% | 12,987 |
| Dec 9, 2025 | 12.80 | 12.80 | 12.35 | 12.50 | 12.50 | -2.34% | 18,931 |
| Dec 8, 2025 | 12.80 | 12.80 | 12.35 | 12.80 | 12.80 | -1.54% | 20,668 |
| Dec 5, 2025 | 13.10 | 13.10 | 12.70 | 13.00 | 13.00 | -0.76% | 3,688 |
| Dec 4, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 4,718 |
| Dec 3, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 3,363 |
| Dec 2, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 11,459 |
| Dec 1, 2025 | 13.50 | 13.50 | 12.80 | 13.20 | 13.20 | 0.38% | 10,675 |
| Nov 28, 2025 | 12.90 | 13.20 | 12.65 | 13.15 | 13.15 | 3.14% | 14,405 |
| Nov 27, 2025 | 12.55 | 12.90 | 12.50 | 12.75 | 12.75 | 1.59% | 7,329 |
| Nov 26, 2025 | 12.25 | 12.95 | 12.25 | 12.55 | 12.55 | 3.72% | 14,455 |
| Nov 25, 2025 | 12.35 | 12.45 | 12.05 | 12.10 | 12.10 | -0.82% | 8,361 |
| Nov 24, 2025 | 12.35 | 12.65 | 12.05 | 12.20 | 12.20 | 0.41% | 12,555 |
| Nov 21, 2025 | 12.50 | 12.65 | 11.85 | 12.15 | 12.15 | -5.45% | 17,838 |
| Nov 20, 2025 | 12.35 | 12.95 | 12.35 | 12.85 | 12.85 | 4.47% | 19,932 |
| Nov 19, 2025 | 12.30 | 12.75 | 12.05 | 12.30 | 12.30 | -1.20% | 8,224 |
| Nov 18, 2025 | 12.85 | 12.85 | 12.05 | 12.45 | 12.45 | -3.11% | 56,749 |
| Nov 17, 2025 | 12.90 | 13.10 | 12.85 | 12.85 | 12.85 | -0.77% | 26,645 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | -0.38% | 10,737 |
| Nov 13, 2025 | 13.10 | 13.15 | 12.90 | 13.00 | 13.00 | -0.38% | 26,439 |
| Nov 12, 2025 | 13.10 | 13.20 | 13.00 | 13.05 | 13.05 | - | 6,855 |
| Nov 10, 2025 | 12.80 | 13.05 | 12.80 | 13.05 | 13.05 | 0.38% | 8,161 |
| Nov 7, 2025 | 13.15 | 13.30 | 12.60 | 13.00 | 13.00 | -0.76% | 20,062 |
| Nov 6, 2025 | 13.00 | 13.15 | 12.80 | 13.10 | 13.10 | 0.77% | 4,828 |
| Nov 5, 2025 | 12.75 | 13.00 | 12.60 | 13.00 | 13.00 | 2.77% | 9,108 |
| Nov 4, 2025 | 13.05 | 13.10 | 12.55 | 12.65 | 12.65 | -4.17% | 15,761 |
| Nov 3, 2025 | 13.00 | 13.25 | 13.00 | 13.20 | 13.20 | 0.38% | 11,854 |
| Oct 31, 2025 | 13.30 | 13.30 | 13.00 | 13.15 | 13.15 | -1.13% | 6,083 |
| Oct 30, 2025 | 13.25 | 13.30 | 13.10 | 13.30 | 13.30 | - | 2,165 |
| Oct 29, 2025 | 13.10 | 13.40 | 12.95 | 13.30 | 13.30 | - | 14,674 |
| Oct 28, 2025 | 13.55 | 13.65 | 12.90 | 13.30 | 13.30 | -1.85% | 33,320 |
| Oct 27, 2025 | 12.90 | 13.55 | 12.90 | 13.55 | 13.55 | 5.04% | 25,017 |
| Oct 24, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 9,605 |
| Oct 23, 2025 | 12.80 | 12.90 | 12.60 | 12.85 | 12.85 | 0.39% | 13,890 |
| Oct 22, 2025 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | - | 18,793 |
| Oct 21, 2025 | 12.50 | 12.80 | 12.40 | 12.80 | 12.80 | 2.40% | 41,891 |
| Oct 20, 2025 | 11.95 | 12.50 | 11.90 | 12.50 | 12.50 | 5.93% | 326,199 |
| Oct 17, 2025 | 11.65 | 11.90 | 11.50 | 11.80 | 11.80 | 1.29% | 13,355 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.50 | 11.65 | 11.65 | - | 3,822 |
| Oct 15, 2025 | 11.70 | 11.70 | 11.45 | 11.65 | 11.65 | -0.43% | 44,708 |
| Oct 14, 2025 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 1.30% | 6,186 |
| Oct 13, 2025 | 11.55 | 11.65 | 11.25 | 11.55 | 11.55 | - | 9,134 |
| Oct 10, 2025 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 9,071 |