Quart Development S.A. (WSE:QRT)
Poland
· Delayed Price · Currency is PLN 3.900
-0.100 (-2.50%)
At close: Dec 5, 2025
Quart Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -2.50% | 1,852 |
| Dec 4, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -8.68% | 10,018 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 25 |
| Dec 2, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 2.34% | 105 |
| Dec 1, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 2.88% | 368 |
| Nov 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 3 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 5 |
| Nov 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 5 |
| Nov 25, 2025 | 3.92 | 4.18 | 3.92 | 4.18 | 4.18 | - | 655 |
| Nov 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 53 |
| Nov 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 53 |
| Nov 20, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 200 |
| Nov 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | 49 |
| Nov 17, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 225 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 75 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5 |
| Nov 10, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | - | 1,179 |
| Nov 6, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 14 |
| Nov 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 2.12% | 1,438 |
| Oct 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 5 |
| Oct 30, 2025 | 3.76 | 3.90 | 3.76 | 3.78 | 3.78 | 0.53% | 196 |
| Oct 29, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | 784 |
| Oct 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 244 |
| Oct 27, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 405 |
| Oct 24, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -2.08% | 330 |
| Oct 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | 41 |
| Oct 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 205 |
| Oct 21, 2025 | 3.56 | 3.84 | 3.56 | 3.78 | 3.78 | 6.18% | 8,063 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 941 |
| Oct 14, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 5 |
| Oct 13, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 54 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 195 |
| Oct 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 15 |
| Oct 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 32 |
| Oct 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 5 |
| Sep 30, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.53% | 54 |
| Sep 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 244 |
| Sep 25, 2025 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | -1.07% | 53 |
| Sep 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 5 |
| Sep 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 165 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 5 |
| Sep 15, 2025 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 2.16% | 153 |
| Sep 12, 2025 | 3.56 | 3.72 | 3.56 | 3.70 | 3.70 | 3.93% | 34 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | 1.71% | 30 |
| Sep 10, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 33 |
| Sep 8, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -4.79% | 285 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 5 |
| Sep 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 5 |
| Sep 3, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 5.62% | 200 |
| Aug 25, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 205 |
| Aug 22, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 30 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 15 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 6.15% | 5 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -1.10% | 58 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -4.74% | 663 |
| Aug 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Aug 12, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 40 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -0.55% | 264 |
| Aug 8, 2025 | 3.62 | 3.82 | 3.62 | 3.62 | 3.62 | -1.09% | 265 |
| Aug 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 64 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.19% | 152 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -9.52% | 40 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 10 |
| Jul 23, 2025 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | 13.86% | 604 |
| Jul 22, 2025 | 3.66 | 3.66 | 3.32 | 3.32 | 3.32 | -13.99% | 710 |
| Jul 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 30 |
| Jul 17, 2025 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 3.19% | 125 |
| Jul 15, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 9.30% | 23 |
| Jul 14, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.71% | 35 |
| Jul 11, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -4.37% | 14 |
| Jul 10, 2025 | 3.56 | 3.66 | 3.46 | 3.66 | 3.66 | -2.14% | 15,851 |
| Jul 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 9.36% | 40 |
| Jul 1, 2025 | 3.54 | 4.02 | 3.20 | 3.42 | 3.42 | -2.29% | 1,011 |
| Jun 30, 2025 | 3.20 | 3.78 | 3.20 | 3.50 | 3.50 | 10.76% | 671 |
| Jun 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 20 |
| Jun 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.45% | 1 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 13.01% | 27 |
| Jun 20, 2025 | 3.34 | 3.34 | 2.92 | 2.92 | 2.92 | -12.57% | 205 |
| Jun 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | 15 |
| Jun 17, 2025 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 16.67% | 312 |
| Jun 13, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 2,570 |
| Jun 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | 345 |
| Jun 11, 2025 | 3.22 | 3.22 | 3.10 | 3.18 | 3.18 | -1.24% | 125 |
| Jun 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.87% | 5 |
| Jun 6, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -3.13% | 628 |