Quercus TFI S.A. (WSE:QRS)
Poland
· Delayed Price · Currency is PLN 12.26
-0.08 (-0.65%)
Apr 29, 2026, 2:11 PM CET
Quercus TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.34 | 12.40 | 12.10 | 12.20 | - | -1.13% | 8,125 |
| Apr 28, 2026 | 12.60 | 12.60 | 12.34 | 12.34 | 12.34 | -2.22% | 25,641 |
| Apr 27, 2026 | 12.40 | 12.70 | 12.26 | 12.62 | 12.62 | 2.27% | 42,783 |
| Apr 24, 2026 | 12.62 | 12.66 | 12.34 | 12.34 | 12.34 | -1.28% | 44,931 |
| Apr 23, 2026 | 12.36 | 12.54 | 12.20 | 12.50 | 12.50 | 2.80% | 93,765 |
| Apr 22, 2026 | 12.40 | 12.46 | 12.10 | 12.16 | 12.16 | -2.25% | 42,848 |
| Apr 21, 2026 | 12.46 | 12.50 | 12.30 | 12.44 | 12.44 | - | 69,168 |
| Apr 20, 2026 | 12.48 | 12.76 | 12.40 | 12.44 | 12.44 | -0.32% | 17,680 |
| Apr 17, 2026 | 12.38 | 12.76 | 12.10 | 12.48 | 12.48 | 5.76% | 91,761 |
| Apr 16, 2026 | 11.90 | 11.90 | 11.40 | 11.80 | 11.80 | - | 22,425 |
| Apr 15, 2026 | 11.70 | 11.90 | 11.48 | 11.80 | 11.80 | 1.72% | 25,321 |
| Apr 14, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 9,469 |
| Apr 13, 2026 | 11.66 | 11.70 | 11.32 | 11.70 | 11.70 | 0.34% | 6,700 |
| Apr 10, 2026 | 11.56 | 11.70 | 11.10 | 11.66 | 11.66 | 1.92% | 10,792 |
| Apr 9, 2026 | 11.16 | 11.46 | 11.08 | 11.44 | 11.44 | 2.14% | 4,249 |
| Apr 8, 2026 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | 2.38% | 10,642 |
| Apr 7, 2026 | 10.70 | 11.34 | 10.60 | 10.94 | 10.94 | 2.24% | 2,357 |
| Apr 2, 2026 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 5,519 |
| Apr 1, 2026 | 10.55 | 10.95 | 10.55 | 10.80 | 10.80 | 2.37% | 25,944 |
| Mar 31, 2026 | 10.30 | 10.70 | 10.30 | 10.55 | 10.55 | 3.43% | 14,718 |
| Mar 30, 2026 | 9.94 | 10.30 | 9.84 | 10.20 | 10.20 | -0.97% | 35,215 |
| Mar 27, 2026 | 10.55 | 10.60 | 9.86 | 10.30 | 10.30 | -2.83% | 45,074 |
| Mar 26, 2026 | 10.80 | 10.80 | 10.20 | 10.60 | 10.60 | -0.93% | 18,029 |
| Mar 25, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 2.88% | 15,591 |
| Mar 24, 2026 | 10.65 | 10.95 | 10.30 | 10.40 | 10.40 | -3.70% | 41,610 |
| Mar 23, 2026 | 10.70 | 11.20 | 10.30 | 10.80 | 10.80 | 0.93% | 98,850 |
| Mar 20, 2026 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 0.94% | 13,375 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | -3.64% | 39,703 |
| Mar 18, 2026 | 11.30 | 11.30 | 10.95 | 11.00 | 11.00 | -1.35% | 43,028 |
| Mar 17, 2026 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.19% | 18,116 |
| Mar 16, 2026 | 11.30 | 11.60 | 10.95 | 11.40 | 11.40 | 0.88% | 12,357 |
| Mar 13, 2026 | 10.95 | 11.30 | 10.95 | 11.30 | 11.30 | 1.35% | 9,077 |
| Mar 12, 2026 | 11.25 | 11.25 | 10.85 | 11.15 | 11.15 | -0.89% | 8,252 |
| Mar 11, 2026 | 11.50 | 11.50 | 11.10 | 11.25 | 11.25 | -2.60% | 16,086 |
| Mar 10, 2026 | 11.65 | 11.90 | 11.30 | 11.55 | 11.55 | -0.86% | 27,766 |
| 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 |