tiprankstipranks
Protektor S.A. (PL:PRT)
:PRT
Poland Market
PRT
Protektor S.A.
RESEARCH TOOLSreports

Protektor S.A. (PRT) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.16
1.18
1.13
1.13
1.13
-1.39%
73,112
0.17
Apr 08, 2026
1.13
1.18
1.13
1.15
1.15
+2.31%
117,120
0.26
Apr 07, 2026
1.22
1.22
1.12
1.12
1.12
-3.93%
128,875
0.29
Apr 06, 2026
1.17
1.19
1.14
1.17
1.17
0.00%
0
0.00
Apr 03, 2026
1.17
1.19
1.14
1.17
1.17
0.00%
0
0.00
Apr 02, 2026
1.14
1.19
1.14
1.17
1.17
+1.74%
86,713
0.19
Apr 01, 2026
1.20
1.20
1.14
1.15
1.15
-3.77%
141,997
0.30
Mar 31, 2026
1.19
1.22
1.18
1.20
1.20
+0.84%
61,282
0.13
Mar 30, 2026
1.24
1.24
1.16
1.19
1.19
-0.42%
84,508
0.18
Mar 27, 2026
1.15
1.25
1.14
1.19
1.19
-5.56%
287,544
0.61
Mar 26, 2026
1.28
1.30
1.24
1.26
1.26
-1.56%
132,501
0.28
Mar 25, 2026
1.34
1.34
1.27
1.28
1.28
-1.54%
130,718
0.27
Mar 24, 2026
1.30
1.33
1.27
1.30
1.30
+2.77%
110,963
0.23
Mar 23, 2026
1.31
1.31
1.22
1.27
1.27
-3.44%
263,832
0.56
Mar 20, 2026
1.32
1.32
1.28
1.31
1.31
0.00%
94,344
0.20
Mar 19, 2026
1.35
1.36
1.28
1.31
1.31
-3.32%
194,455
0.40
Mar 18, 2026
1.37
1.43
1.34
1.36
1.36
-0.73%
151,137
0.31
Mar 17, 2026
1.35
1.37
1.31
1.37
1.37
+2.63%
143,696
0.30
Mar 16, 2026
1.35
1.40
1.32
1.33
1.33
0.00%
287,887
0.60
Mar 13, 2026
1.29
1.33
1.22
1.33
1.33
0.00%
727,264
1.55
Mar 12, 2026
1.38
1.40
1.30
1.33
1.33
-3.27%
364,189
0.78
Mar 11, 2026
1.50
1.50
1.35
1.38
1.38
-5.50%
363,357
0.77
Mar 10, 2026
1.50
1.55
1.46
1.46
1.46
-2.35%
488,066
1.04
Mar 09, 2026
1.54
1.55
1.45
1.49
1.49
-1.32%
205,433
0.44
Mar 06, 2026
1.56
1.56
1.49
1.51
1.51
-1.31%
288,084
0.62
Mar 05, 2026
1.54
1.60
1.52
1.53
1.53
+0.66%
439,897
0.96
Mar 04, 2026
1.50
1.60
1.50
1.52
1.52
+1.67%
528,891
1.17
Mar 03, 2026
1.60
1.64
1.47
1.50
1.50
-4.78%
674,472
1.53
Mar 02, 2026
1.55
1.71
1.43
1.57
1.57
+9.03%
2,162,722
5.31
Feb 27, 2026
1.42
1.49
1.35
1.44
1.44
+2.13%
616,031
1.54
Feb 26, 2026
1.58
1.60
1.36
1.41
1.41
-7.54%
908,572
2.36
Feb 25, 2026
1.52
1.62
1.48
1.53
1.53
+3.04%
959,278
2.59
Feb 24, 2026
1.53
1.68
1.43
1.48
1.48
-2.31%
2,428,875
7.29
Feb 23, 2026
1.29
1.59
1.29
1.52
1.52
+20.24%
3,519,541
12.65
Feb 20, 2026
1.40
1.43
1.26
1.26
1.26
-8.36%
2,369,555
9.78
Feb 19, 2026
1.04
1.38
1.04
1.38
1.38
+32.21%
2,671,863
13.26
Feb 18, 2026
1.05
1.05
1.01
1.04
1.04
+0.97%
561,645
2.91
Feb 17, 2026
0.99
1.04
0.98
1.03
1.03
+3.00%
178,132
0.93
Feb 16, 2026
1.00
1.00
0.98
0.99
0.99
-0.80%
41,011
0.21
Feb 13, 2026
1.02
1.03
0.96
1.00
1.00
-1.96%
185,308
0.98
Feb 12, 2026
1.04
1.04
1.02
1.02
1.02
+0.49%
141,589
0.76
Feb 11, 2026
0.98
1.06
0.97
1.02
1.02
+5.07%
496,973
2.77
Feb 10, 2026
0.96
0.97
0.95
0.97
0.97
+0.84%
17,101
0.10
Feb 09, 2026
0.97
0.97
0.94
0.96
0.96
+1.05%
45,447
0.25
Feb 06, 2026
0.97
0.97
0.95
0.95
0.95
-1.25%
65,476
0.37
Feb 05, 2026
0.99
0.99
0.96
0.96
0.96
-2.83%
101,564
0.57
Feb 04, 2026
0.99
0.99
0.97
0.99
0.99
+0.82%
65,650
0.37
Feb 03, 2026
0.99
0.99
0.98
0.98
0.98
-1.21%
69,964
0.39
Feb 02, 2026
0.99
1.00
0.99
0.99
0.99
-0.40%
33,521
0.19
Jan 30, 2026
1.00
1.00
0.99
1.00
1.00
+0.81%
33,453
0.19
Rows:
50