Urteste S.A. (WSE:URT)
Poland
· Delayed Price · Currency is PLN 43.80
+0.30 (0.69%)
Apr 29, 2026, 9:00 AM CET
Urteste Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.23% | 24 |
| Apr 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 6 |
| Apr 24, 2026 | 43.60 | 43.60 | 43.00 | 43.60 | 43.60 | - | 379 |
| Apr 23, 2026 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | 0.23% | 9 |
| Apr 22, 2026 | 42.50 | 43.50 | 42.50 | 43.50 | 43.50 | 1.16% | 24 |
| Apr 21, 2026 | 42.50 | 43.80 | 41.50 | 43.00 | 43.00 | -3.37% | 641 |
| Apr 20, 2026 | 44.00 | 44.50 | 42.50 | 44.50 | 44.50 | -1.77% | 333 |
| Apr 17, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.34% | 34 |
| Apr 16, 2026 | 42.60 | 46.40 | 42.60 | 44.70 | 44.70 | -2.83% | 702 |
| Apr 15, 2026 | 45.00 | 46.00 | 43.70 | 46.00 | 46.00 | 2.22% | 157 |
| Apr 14, 2026 | 45.30 | 45.40 | 45.00 | 45.00 | 45.00 | -0.66% | 160 |
| Apr 13, 2026 | 43.00 | 45.40 | 42.60 | 45.30 | 45.30 | 1.57% | 626 |
| Apr 10, 2026 | 43.90 | 44.60 | 42.00 | 44.60 | 44.60 | 4.94% | 202 |
| Apr 9, 2026 | 44.40 | 45.00 | 42.00 | 42.50 | 42.50 | -3.41% | 165 |
| Apr 8, 2026 | 45.70 | 45.70 | 41.30 | 44.00 | 44.00 | 3.04% | 933 |
| Apr 7, 2026 | 44.20 | 45.60 | 42.00 | 42.70 | 42.70 | -6.77% | 678 |
| Apr 2, 2026 | 48.00 | 48.00 | 45.00 | 45.80 | 45.80 | -4.58% | 373 |
| Apr 1, 2026 | 44.50 | 48.00 | 43.10 | 48.00 | 48.00 | 7.87% | 715 |
| Mar 31, 2026 | 44.70 | 44.90 | 43.10 | 44.50 | 44.50 | -0.45% | 401 |
| Mar 30, 2026 | 45.90 | 45.90 | 42.10 | 44.70 | 44.70 | -2.61% | 422 |
| Mar 27, 2026 | 47.70 | 47.70 | 44.00 | 45.90 | 45.90 | 0.88% | 1,155 |
| Mar 26, 2026 | 47.80 | 48.60 | 45.50 | 45.50 | 45.50 | -8.82% | 1,012 |
| Mar 25, 2026 | 47.80 | 56.40 | 47.80 | 49.90 | 49.90 | 4.39% | 1,666 |
| Mar 24, 2026 | 47.90 | 47.90 | 46.40 | 47.80 | 47.80 | -0.21% | 12 |
| Mar 23, 2026 | 47.20 | 47.90 | 46.00 | 47.90 | 47.90 | 1.70% | 628 |
| Mar 20, 2026 | 48.00 | 48.00 | 45.00 | 47.10 | 47.10 | -2.89% | 302 |
| Mar 19, 2026 | 49.20 | 50.40 | 46.50 | 48.50 | 48.50 | -3.77% | 331 |
| Mar 18, 2026 | 49.20 | 50.40 | 49.20 | 50.40 | 50.40 | 2.44% | 69 |
| Mar 17, 2026 | 50.80 | 50.80 | 49.20 | 49.20 | 49.20 | -3.15% | 15 |
| Mar 16, 2026 | 48.80 | 50.80 | 48.80 | 50.80 | 50.80 | 6.50% | 203 |
| Mar 13, 2026 | 48.90 | 48.90 | 47.70 | 47.70 | 47.70 | -2.45% | 28 |
| Mar 12, 2026 | 48.00 | 48.90 | 48.00 | 48.90 | 48.90 | - | 129 |
| Mar 11, 2026 | 50.00 | 50.00 | 46.00 | 48.90 | 48.90 | -2.20% | 180 |
| Mar 10, 2026 | 50.00 | 50.80 | 48.00 | 50.00 | 50.00 | - | 67 |
| Mar 9, 2026 | 48.70 | 50.00 | 45.60 | 50.00 | 50.00 | 2.04% | 520 |
| Mar 6, 2026 | 50.20 | 50.40 | 49.00 | 49.00 | 49.00 | -2.78% | 394 |
| Mar 5, 2026 | 50.80 | 50.80 | 48.10 | 50.40 | 50.40 | -1.18% | 201 |
| Mar 4, 2026 | 50.60 | 55.00 | 50.40 | 51.00 | 51.00 | 2.00% | 185 |
| Mar 3, 2026 | 51.00 | 51.00 | 49.50 | 50.00 | 50.00 | -2.34% | 538 |
| Mar 2, 2026 | 55.60 | 56.00 | 50.40 | 51.20 | 51.20 | -8.57% | 1,088 |
| Feb 27, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | -1.75% | 193 |
| Feb 26, 2026 | 54.00 | 57.20 | 54.00 | 57.00 | 57.00 | -2.06% | 30 |
| Feb 25, 2026 | 55.00 | 59.00 | 52.00 | 58.20 | 58.20 | 6.20% | 353 |
| Feb 24, 2026 | 53.60 | 54.80 | 52.40 | 54.80 | 54.80 | 1.48% | 179 |
| Feb 23, 2026 | 50.60 | 54.80 | 50.60 | 54.00 | 54.00 | 2.27% | 66 |
| Feb 20, 2026 | 53.40 | 53.40 | 50.00 | 52.80 | 52.80 | -2.22% | 194 |
| Feb 19, 2026 | 56.00 | 56.00 | 53.40 | 54.00 | 54.00 | -3.57% | 61 |
| Feb 18, 2026 | 55.60 | 56.00 | 54.60 | 56.00 | 56.00 | - | 17 |
| Feb 17, 2026 | 55.40 | 57.40 | 54.20 | 56.00 | 56.00 | -3.11% | 351 |
| Feb 16, 2026 | 50.00 | 60.00 | 50.00 | 57.80 | 57.80 | 13.33% | 1,403 |
| Feb 13, 2026 | 51.00 | 51.00 | 49.30 | 51.00 | 51.00 | -1.16% | 155 |
| Feb 12, 2026 | 53.20 | 53.20 | 49.00 | 51.60 | 51.60 | -3.37% | 1,011 |
| Feb 11, 2026 | 54.00 | 55.00 | 52.00 | 53.40 | 53.40 | -4.98% | 471 |
| Feb 10, 2026 | 57.20 | 57.20 | 54.80 | 56.20 | 56.20 | -2.09% | 100 |
| Feb 9, 2026 | 56.00 | 57.40 | 54.40 | 57.40 | 57.40 | 4.36% | 112 |
| Feb 6, 2026 | 57.20 | 57.40 | 54.00 | 55.00 | 55.00 | -3.85% | 864 |
| Feb 5, 2026 | 55.20 | 57.20 | 55.20 | 57.20 | 57.20 | -0.35% | 109 |
| Feb 4, 2026 | 55.60 | 57.40 | 54.00 | 57.40 | 57.40 | -2.38% | 208 |
| Feb 3, 2026 | 56.20 | 59.40 | 55.60 | 58.80 | 58.80 | 4.63% | 409 |
| Feb 2, 2026 | 59.60 | 59.60 | 54.00 | 56.20 | 56.20 | -8.77% | 1,355 |
| Jan 30, 2026 | 62.40 | 62.60 | 57.20 | 61.60 | 61.60 | -5.23% | 1,567 |
| Jan 29, 2026 | 65.60 | 67.40 | 62.60 | 65.00 | 65.00 | 4.50% | 1,443 |
| Jan 28, 2026 | 72.20 | 72.20 | 62.00 | 62.20 | 62.20 | -11.40% | 2,526 |
| Jan 27, 2026 | 64.00 | 70.20 | 61.80 | 70.20 | 70.20 | 19.80% | 5,522 |
| Jan 26, 2026 | 48.60 | 58.60 | 48.50 | 58.60 | 58.60 | 22.08% | 2,302 |
| Jan 23, 2026 | 47.50 | 48.00 | 46.00 | 48.00 | 48.00 | 1.27% | 379 |
| Jan 22, 2026 | 46.60 | 47.70 | 46.00 | 47.40 | 47.40 | 2.16% | 155 |
| Jan 21, 2026 | 46.70 | 46.80 | 46.20 | 46.40 | 46.40 | -0.64% | 10 |
| Jan 20, 2026 | 47.90 | 47.90 | 46.70 | 46.70 | 46.70 | -0.21% | 618 |
| Jan 19, 2026 | 48.00 | 48.60 | 46.80 | 46.80 | 46.80 | -2.09% | 281 |
| Jan 16, 2026 | 45.60 | 48.30 | 44.10 | 47.80 | 47.80 | 4.82% | 516 |
| Jan 15, 2026 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 2.24% | 146 |
| Jan 14, 2026 | 44.40 | 44.80 | 43.40 | 44.60 | 44.60 | 1.36% | 375 |
| Jan 13, 2026 | 44.80 | 44.90 | 43.90 | 44.00 | 44.00 | 0.23% | 343 |
| Jan 12, 2026 | 43.90 | 44.90 | 43.90 | 43.90 | 43.90 | -1.57% | 836 |
| Jan 9, 2026 | 44.00 | 44.80 | 44.00 | 44.60 | 44.60 | -0.45% | 557 |
| Jan 8, 2026 | 45.00 | 46.00 | 43.40 | 44.80 | 44.80 | - | 63 |
| Jan 7, 2026 | 46.40 | 46.40 | 43.40 | 44.80 | 44.80 | -1.54% | 276 |
| Jan 5, 2026 | 42.80 | 46.50 | 42.20 | 45.50 | 45.50 | 7.06% | 875 |
| Jan 2, 2026 | 39.50 | 42.80 | 39.50 | 42.50 | 42.50 | 8.97% | 434 |
| Dec 30, 2025 | 39.70 | 39.70 | 37.70 | 39.00 | 39.00 | 1.30% | 427 |
| Dec 29, 2025 | 38.60 | 39.90 | 38.50 | 38.50 | 38.50 | -3.75% | 239 |
| Dec 23, 2025 | 37.40 | 41.10 | 37.40 | 40.00 | 40.00 | 7.53% | 812 |
| Dec 22, 2025 | 38.00 | 39.60 | 37.10 | 37.20 | 37.20 | -2.11% | 814 |
| Dec 19, 2025 | 37.50 | 39.60 | 37.00 | 38.00 | 38.00 | 1.33% | 356 |
| Dec 18, 2025 | 37.60 | 37.60 | 36.70 | 37.50 | 37.50 | -0.27% | 78 |
| Dec 17, 2025 | 36.50 | 37.70 | 36.50 | 37.60 | 37.60 | 0.53% | 292 |
| Dec 16, 2025 | 38.20 | 38.20 | 36.20 | 37.40 | 37.40 | -1.32% | 2,930 |
| Dec 15, 2025 | 38.10 | 38.10 | 36.50 | 37.90 | 37.90 | -1.04% | 909 |
| Dec 12, 2025 | 36.40 | 40.00 | 36.10 | 38.30 | 38.30 | 6.39% | 1,853 |
| Dec 11, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -0.55% | 481 |
| Dec 10, 2025 | 36.10 | 36.60 | 36.00 | 36.20 | 36.20 | -1.36% | 28 |
| Dec 9, 2025 | 36.90 | 36.90 | 36.00 | 36.70 | 36.70 | -0.54% | 314 |
| Dec 8, 2025 | 37.70 | 37.70 | 35.60 | 36.90 | 36.90 | -2.38% | 508 |
| Dec 5, 2025 | 35.90 | 38.60 | 35.50 | 37.80 | 37.80 | 8.00% | 1,727 |
| Dec 4, 2025 | 35.70 | 36.10 | 35.00 | 35.00 | 35.00 | - | 308 |
| Dec 3, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -0.57% | 231 |
| Dec 2, 2025 | 37.10 | 37.10 | 35.20 | 35.20 | 35.20 | -4.61% | 1,260 |
| Dec 1, 2025 | 37.20 | 37.20 | 35.60 | 36.90 | 36.90 | -0.81% | 273 |
| Nov 28, 2025 | 37.20 | 37.30 | 35.40 | 37.20 | 37.20 | -0.80% | 3,711 |