Quart Development S.A. (WSE:QRT)
Poland
· Delayed Price · Currency is PLN 3.880
-0.200 (-4.90%)
At close: Feb 4, 2026
Quart Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.88 | 4.02 | 3.88 | 3.88 | 3.88 | -4.90% | 278 |
| Feb 3, 2026 | 4.28 | 4.28 | 4.08 | 4.08 | 4.08 | -0.49% | 53 |
| Jan 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 12 |
| Jan 26, 2026 | 4.20 | 4.40 | 4.10 | 4.10 | 4.10 | -7.66% | 240 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 12 |
| Jan 16, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 6.25% | 200 |
| Jan 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 12 |
| Jan 14, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -4.19% | 8 |
| Jan 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | 1 |
| Jan 9, 2026 | 4.12 | 4.34 | 4.12 | 4.16 | 4.16 | 0.97% | 15,135 |
| Jan 8, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 5.64% | 919 |
| Jan 7, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 145 |
| Jan 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5 |
| Jan 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 130 |
| Dec 30, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 4.59% | 30 |
| Dec 29, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | - | 63 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 906 |
| Dec 19, 2025 | 4.12 | 4.12 | 3.90 | 3.90 | 3.90 | -4.88% | 172 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5 |
| Dec 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 3 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,450 |
| Dec 11, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 8,550 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 8,500 |
| Dec 9, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | -0.99% | 146 |
| Dec 8, 2025 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | 3.59% | 590 |
| 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 |