Tower Investments S.A. (WSE:TOW)
Poland
· Delayed Price · Currency is PLN 2.350
-0.130 (-5.24%)
At close: May 2, 2025
Tower Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.32 | 2.45 | 2.30 | 2.35 | 2.35 | -5.24% | 31,559 |
| Apr 30, 2025 | 2.31 | 2.50 | 2.31 | 2.48 | 2.48 | 3.33% | 6,396 |
| Apr 29, 2025 | 2.37 | 2.45 | 2.31 | 2.40 | 2.40 | 1.27% | 8,943 |
| Apr 28, 2025 | 2.32 | 2.42 | 2.31 | 2.37 | 2.37 | -0.42% | 5,084 |
| Apr 25, 2025 | 2.34 | 2.40 | 2.29 | 2.38 | 2.38 | -1.86% | 20,180 |
| Apr 24, 2025 | 2.33 | 2.43 | 2.28 | 2.43 | 2.43 | - | 16,475 |
| Apr 23, 2025 | 2.46 | 2.46 | 2.30 | 2.43 | 2.43 | -1.42% | 14,584 |
| Apr 22, 2025 | 2.41 | 2.46 | 2.40 | 2.46 | 2.46 | -0.20% | 1,157 |
| Apr 17, 2025 | 2.40 | 2.47 | 2.40 | 2.47 | 2.47 | 0.20% | 1,057 |
| Apr 16, 2025 | 2.51 | 2.52 | 2.37 | 2.46 | 2.46 | -2.38% | 8,756 |
| Apr 15, 2025 | 2.47 | 2.56 | 2.40 | 2.52 | 2.52 | -1.56% | 4,516 |
| Apr 14, 2025 | 2.54 | 2.56 | 2.43 | 2.56 | 2.56 | 0.79% | 9,976 |
| Apr 11, 2025 | 2.37 | 2.55 | 2.37 | 2.54 | 2.54 | 7.17% | 26,313 |
| Apr 10, 2025 | 2.37 | 2.39 | 2.28 | 2.37 | 2.37 | 0.42% | 5,353 |
| Apr 9, 2025 | 2.31 | 2.40 | 2.25 | 2.36 | 2.36 | 1.72% | 2,469 |
| Apr 8, 2025 | 2.32 | 2.32 | 2.22 | 2.32 | 2.32 | 1.09% | 3,140 |
| Apr 7, 2025 | 2.39 | 2.39 | 2.22 | 2.30 | 2.30 | -3.97% | 15,284 |
| Apr 4, 2025 | 2.37 | 2.44 | 2.28 | 2.39 | 2.39 | -1.65% | 4,242 |
| Apr 3, 2025 | 2.34 | 2.50 | 2.28 | 2.43 | 2.43 | 1.67% | 9,961 |
| Apr 2, 2025 | 2.34 | 2.44 | 2.30 | 2.39 | 2.39 | 3.02% | 4,719 |
| Apr 1, 2025 | 2.50 | 2.50 | 2.28 | 2.32 | 2.32 | -3.33% | 16,062 |
| Mar 31, 2025 | 2.52 | 2.52 | 2.28 | 2.40 | 2.40 | -3.23% | 55,830 |
| Mar 28, 2025 | 2.52 | 2.64 | 2.36 | 2.48 | 2.48 | -6.77% | 107,394 |
| Mar 27, 2025 | 2.80 | 2.90 | 2.58 | 2.66 | 2.66 | -6.99% | 47,093 |
| Mar 26, 2025 | 2.92 | 2.92 | 2.68 | 2.86 | 2.86 | -4.03% | 37,101 |
| Mar 25, 2025 | 3.04 | 3.08 | 2.84 | 2.98 | 2.98 | -1.97% | 13,556 |
| Mar 24, 2025 | 3.04 | 3.24 | 2.74 | 3.04 | 3.04 | -1.94% | 37,263 |
| Mar 21, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 560 |
| Mar 20, 2025 | 3.12 | 3.22 | 3.00 | 3.10 | 3.10 | -1.27% | 22,886 |
| Mar 19, 2025 | 3.14 | 3.16 | 3.06 | 3.14 | 3.14 | - | 2,905 |
| Mar 18, 2025 | 3.06 | 3.18 | 3.04 | 3.14 | 3.14 | -1.26% | 12,445 |
| Mar 17, 2025 | 3.00 | 3.20 | 3.00 | 3.18 | 3.18 | -1.85% | 17,546 |
| Mar 14, 2025 | 3.24 | 3.26 | 3.12 | 3.24 | 3.24 | -0.61% | 3,350 |
| Mar 13, 2025 | 3.20 | 3.52 | 3.10 | 3.26 | 3.26 | 1.87% | 7,093 |
| Mar 12, 2025 | 3.22 | 3.22 | 3.10 | 3.20 | 3.20 | - | 3,376 |
| Mar 11, 2025 | 3.34 | 3.34 | 3.02 | 3.20 | 3.20 | -4.19% | 10,784 |
| Mar 10, 2025 | 3.32 | 3.40 | 3.30 | 3.34 | 3.34 | -1.18% | 1,538 |
| Mar 7, 2025 | 3.42 | 3.42 | 3.28 | 3.38 | 3.38 | -1.17% | 4,252 |
| Mar 6, 2025 | 3.24 | 3.44 | 3.24 | 3.42 | 3.42 | 2.40% | 10,224 |
| Mar 5, 2025 | 3.30 | 3.46 | 3.22 | 3.34 | 3.34 | 1.21% | 9,937 |
| Mar 4, 2025 | 3.48 | 3.48 | 3.14 | 3.30 | 3.30 | -4.07% | 18,018 |
| Mar 3, 2025 | 3.34 | 3.44 | 3.30 | 3.44 | 3.44 | -2.27% | 9,543 |
| Feb 28, 2025 | 3.40 | 3.56 | 3.36 | 3.52 | 3.52 | 0.57% | 7,520 |
| Feb 27, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | -2.23% | 4,842 |
| Feb 26, 2025 | 3.54 | 3.62 | 3.40 | 3.58 | 3.58 | 0.56% | 9,672 |
| Feb 25, 2025 | 3.52 | 3.76 | 3.36 | 3.56 | 3.56 | 1.14% | 25,126 |
| Feb 24, 2025 | 3.48 | 3.58 | 3.36 | 3.52 | 3.52 | -1.12% | 6,721 |
| Feb 21, 2025 | 3.38 | 3.60 | 3.34 | 3.56 | 3.56 | 2.89% | 6,577 |
| Feb 20, 2025 | 3.50 | 3.60 | 3.32 | 3.46 | 3.46 | -1.14% | 17,240 |
| Feb 19, 2025 | 3.68 | 3.68 | 3.46 | 3.50 | 3.50 | -4.37% | 10,807 |
| Feb 18, 2025 | 3.40 | 3.70 | 3.34 | 3.66 | 3.66 | 7.65% | 64,740 |
| Feb 17, 2025 | 3.28 | 3.44 | 3.28 | 3.40 | 3.40 | -1.73% | 20,219 |
| Feb 14, 2025 | 3.70 | 3.70 | 3.38 | 3.46 | 3.46 | -5.98% | 137,002 |
| Feb 13, 2025 | 3.82 | 4.62 | 3.54 | 3.68 | 3.68 | -3.66% | 236,656 |
| Feb 12, 2025 | 3.74 | 3.90 | 3.64 | 3.82 | 3.82 | 3.24% | 50,308 |
| Feb 11, 2025 | 3.60 | 3.78 | 3.52 | 3.70 | 3.70 | 2.78% | 11,061 |
| Feb 10, 2025 | 3.60 | 3.62 | 3.50 | 3.60 | 3.60 | -1.10% | 5,020 |
| Feb 7, 2025 | 3.74 | 3.82 | 3.52 | 3.64 | 3.64 | - | 27,971 |
| Feb 6, 2025 | 3.56 | 3.80 | 3.56 | 3.64 | 3.64 | 4.00% | 73,784 |
| Feb 5, 2025 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | -0.57% | 6,189 |
| Feb 4, 2025 | 3.56 | 3.56 | 3.26 | 3.52 | 3.52 | -1.12% | 54,671 |
| Feb 3, 2025 | 3.36 | 3.66 | 3.30 | 3.56 | 3.56 | 4.71% | 52,992 |
| Jan 31, 2025 | 3.40 | 3.52 | 3.32 | 3.40 | 3.40 | -2.30% | 17,910 |
| Jan 30, 2025 | 3.40 | 3.60 | 3.26 | 3.48 | 3.48 | 2.35% | 35,868 |
| Jan 29, 2025 | 3.52 | 3.62 | 3.26 | 3.40 | 3.40 | -2.30% | 52,971 |
| Jan 28, 2025 | 3.42 | 3.62 | 3.38 | 3.48 | 3.48 | -2.79% | 14,044 |
| Jan 27, 2025 | 3.50 | 3.62 | 3.24 | 3.58 | 3.58 | -5.29% | 76,398 |
| Jan 24, 2025 | 3.94 | 4.08 | 3.56 | 3.78 | 3.78 | -4.06% | 37,433 |
| Jan 23, 2025 | 4.26 | 4.26 | 3.68 | 3.94 | 3.94 | -3.90% | 50,967 |
| Jan 22, 2025 | 4.60 | 5.00 | 3.96 | 4.10 | 4.10 | -6.82% | 228,991 |
| Jan 21, 2025 | 3.50 | 4.40 | 3.48 | 4.40 | 4.40 | 25.71% | 275,493 |
| Jan 20, 2025 | 3.12 | 3.60 | 3.10 | 3.50 | 3.50 | 10.06% | 49,005 |
| Jan 17, 2025 | 3.24 | 3.28 | 3.02 | 3.18 | 3.18 | -0.63% | 36,563 |
| Jan 16, 2025 | 3.60 | 3.68 | 3.00 | 3.20 | 3.20 | -10.11% | 184,790 |
| Jan 15, 2025 | 2.86 | 3.56 | 2.82 | 3.56 | 3.56 | 28.99% | 318,699 |
| Jan 14, 2025 | 2.52 | 2.76 | 2.52 | 2.76 | 2.76 | 6.15% | 12,552 |
| Jan 13, 2025 | 2.64 | 2.66 | 2.52 | 2.60 | 2.60 | -1.52% | 4,476 |
| Jan 10, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | - | 1,210 |
| Jan 9, 2025 | 2.64 | 2.64 | 2.58 | 2.64 | 2.64 | 2.33% | 1,955 |
| Jan 8, 2025 | 2.56 | 2.72 | 2.56 | 2.58 | 2.58 | -3.73% | 6,374 |
| Jan 7, 2025 | 2.74 | 2.84 | 2.56 | 2.68 | 2.68 | -4.96% | 22,652 |
| Jan 3, 2025 | 2.72 | 2.88 | 2.68 | 2.82 | 2.82 | 2.92% | 12,075 |
| Jan 2, 2025 | 2.62 | 2.76 | 2.52 | 2.74 | 2.74 | 4.58% | 7,076 |
| Dec 30, 2024 | 2.48 | 2.88 | 2.40 | 2.62 | 2.62 | 5.65% | 37,692 |
| Dec 27, 2024 | 2.48 | 2.54 | 2.40 | 2.48 | 2.48 | - | 15,085 |
| Dec 23, 2024 | 2.54 | 2.54 | 2.42 | 2.48 | 2.48 | -0.80% | 8,404 |
| Dec 20, 2024 | 2.42 | 2.56 | 2.40 | 2.50 | 2.50 | -4.58% | 5,513 |
| Dec 19, 2024 | 2.56 | 2.62 | 2.36 | 2.62 | 2.62 | 8.26% | 8,537 |
| Dec 18, 2024 | 2.46 | 2.70 | 2.30 | 2.42 | 2.42 | -2.42% | 40,897 |
| Dec 17, 2024 | 2.48 | 2.60 | 2.36 | 2.48 | 2.48 | -1.59% | 24,332 |
| Dec 16, 2024 | 2.66 | 2.88 | 2.44 | 2.52 | 2.52 | -5.26% | 30,642 |
| Dec 13, 2024 | 2.86 | 2.94 | 2.58 | 2.66 | 2.66 | -4.32% | 39,492 |
| Dec 12, 2024 | 3.62 | 3.62 | 2.78 | 2.78 | 2.78 | -24.86% | 94,261 |
| Dec 11, 2024 | 2.80 | 3.70 | 2.76 | 3.70 | 3.70 | 27.59% | 207,673 |
| Dec 10, 2024 | 2.88 | 2.96 | 2.74 | 2.90 | 2.90 | 0.69% | 3,480 |
| Dec 9, 2024 | 2.90 | 3.06 | 2.72 | 2.88 | 2.88 | -1.37% | 22,861 |
| Dec 6, 2024 | 2.62 | 2.92 | 2.44 | 2.92 | 2.92 | 16.80% | 44,927 |
| Dec 5, 2024 | 2.48 | 2.50 | 2.28 | 2.50 | 2.50 | 1.63% | 3,934 |
| Dec 4, 2024 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | - | 1,468 |
| Dec 3, 2024 | 2.44 | 2.54 | 2.40 | 2.46 | 2.46 | 0.82% | 12,355 |