Captor Therapeutics SA CTX
GPW · Poland · Health Technology
PLN 68.00-1.60 (-2.30%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 69.60 | -0.57% | PLN 70.80 | PLN 71.00 | PLN 69.40 | 4.88K |
| 2026-09-29 | PLN 70.00 | -1.13% | PLN 70.70 | PLN 70.70 | PLN 70.00 | 101 |
| 2026-09-28 | PLN 70.80 | +1.00% | PLN 70.50 | PLN 70.80 | PLN 70.00 | 626 |
| 2026-09-25 | PLN 70.10 | +0.43% | PLN 69.80 | PLN 70.90 | PLN 69.80 | 2.25K |
| 2026-09-24 | PLN 69.80 | -0.71% | PLN 70.30 | PLN 70.30 | PLN 69.20 | 1.13K |
| 2026-09-23 | PLN 70.30 | -1.13% | PLN 71.00 | PLN 71.00 | PLN 69.00 | 3.15K |
| 2026-09-22 | PLN 71.10 | -0.56% | PLN 70.20 | PLN 72.40 | PLN 70.20 | 996 |
| 2026-09-21 | PLN 71.50 | +3.17% | PLN 69.30 | PLN 71.50 | PLN 69.30 | 3.87K |
| 2026-09-18 | PLN 69.30 | -2.81% | PLN 70.10 | PLN 71.30 | PLN 69.30 | 6.24K |
| 2026-09-17 | PLN 71.30 | -1.52% | PLN 70.00 | PLN 71.50 | PLN 70.00 | 2.24K |
| 2026-09-16 | PLN 72.40 | -0.14% | PLN 72.50 | PLN 72.50 | PLN 70.60 | 1.25K |
| 2026-09-15 | PLN 72.50 | +0.28% | PLN 72.50 | PLN 73.90 | PLN 71.30 | 1.47K |
| 2026-09-14 | PLN 72.30 | -2.95% | PLN 74.10 | PLN 74.10 | PLN 72.30 | 912 |
| 2026-09-11 | PLN 74.50 | 0.00% | PLN 73.30 | PLN 74.60 | PLN 72.90 | 5.07K |
| 2026-09-10 | PLN 74.50 | +4.05% | PLN 71.30 | PLN 74.80 | PLN 71.30 | 2.15K |
| 2026-09-09 | PLN 71.60 | -1.51% | PLN 72.70 | PLN 72.70 | PLN 71.00 | 2.18K |
| 2026-09-08 | PLN 72.70 | +3.12% | PLN 70.30 | PLN 72.80 | PLN 69.60 | 11.47K |
| 2026-09-07 | PLN 70.50 | -1.12% | PLN 71.00 | PLN 71.20 | PLN 70.50 | 413 |
| 2026-09-04 | PLN 71.30 | -0.28% | PLN 71.10 | PLN 71.90 | PLN 70.60 | 1.34K |
| 2026-09-03 | PLN 71.50 | +0.70% | PLN 69.50 | PLN 71.50 | PLN 69.50 | 1.18K |
| 2026-09-02 | PLN 71.00 | 0.00% | PLN 69.60 | PLN 71.00 | PLN 69.00 | 2.45K |
| 2026-09-01 | PLN 71.00 | -1.25% | PLN 69.70 | PLN 71.90 | PLN 69.40 | 1.91K |
| 2026-08-31 | PLN 71.90 | +1.27% | PLN 70.00 | PLN 71.90 | PLN 68.30 | 2.01K |
| 2026-08-28 | PLN 71.00 | -0.14% | PLN 71.00 | PLN 71.60 | PLN 70.00 | 1.89K |
| 2026-08-27 | PLN 71.10 | -2.60% | PLN 71.30 | PLN 72.00 | PLN 71.10 | 858 |
| 2026-08-26 | PLN 73.00 | -1.35% | PLN 72.00 | PLN 73.90 | PLN 70.10 | 8.93K |
| 2026-08-25 | PLN 74.00 | +2.21% | PLN 72.00 | PLN 74.00 | PLN 69.70 | 1.94K |
| 2026-08-24 | PLN 72.40 | -0.82% | PLN 72.00 | PLN 72.40 | PLN 72.00 | 488 |
| 2026-08-21 | PLN 73.00 | -0.27% | PLN 73.70 | PLN 73.70 | PLN 71.20 | 792 |
| 2026-08-20 | PLN 73.20 | +0.55% | PLN 72.90 | PLN 73.80 | PLN 69.20 | 3.70K |
| 2026-08-19 | PLN 72.80 | +2.97% | PLN 70.50 | PLN 72.80 | PLN 70.10 | 2.74K |
| 2026-08-18 | PLN 70.70 | -0.42% | PLN 70.10 | PLN 72.00 | PLN 70.00 | 1.52K |
| 2026-08-17 | PLN 71.00 | -1.39% | PLN 72.80 | PLN 72.80 | PLN 70.00 | 1.17K |
| 2026-08-14 | PLN 72.00 | 0.00% | PLN 72.00 | PLN 72.40 | PLN 70.90 | 1.71K |
| 2026-08-13 | PLN 72.00 | -0.96% | PLN 71.00 | PLN 72.00 | PLN 70.60 | 2.71K |
| 2026-08-12 | PLN 72.70 | -1.09% | PLN 72.00 | PLN 73.50 | PLN 70.60 | 3.72K |
| 2026-08-11 | PLN 73.50 | +5.15% | PLN 68.40 | PLN 73.50 | PLN 68.40 | 7.22K |
| 2026-08-10 | PLN 69.90 | -0.14% | PLN 68.30 | PLN 69.90 | PLN 68.00 | 6.01K |
| 2026-08-07 | PLN 70.00 | 0.00% | PLN 69.90 | PLN 70.90 | PLN 68.20 | 8.29K |
| 2026-08-06 | PLN 70.00 | -0.99% | PLN 70.00 | PLN 71.00 | PLN 67.20 | 17.82K |
| 2026-08-05 | PLN 70.70 | -2.88% | PLN 72.10 | PLN 72.80 | PLN 69.10 | 7.17K |
| 2026-08-04 | PLN 72.80 | -0.27% | PLN 71.70 | PLN 72.80 | PLN 71.70 | 2.38K |
| 2026-08-03 | PLN 73.00 | -1.62% | PLN 73.20 | PLN 73.90 | PLN 71.90 | 6.17K |
| 2026-07-31 | PLN 74.20 | 0.00% | PLN 74.20 | PLN 74.30 | PLN 72.10 | 2.72K |
| 2026-07-30 | PLN 74.20 | -0.54% | PLN 75.00 | PLN 75.00 | PLN 73.40 | 2.28K |
| 2026-07-29 | PLN 74.60 | 0.00% | PLN 73.70 | PLN 75.00 | PLN 73.10 | 1.62K |
| 2026-07-28 | PLN 74.60 | -0.40% | PLN 73.60 | PLN 74.60 | PLN 73.50 | 970 |
| 2026-07-27 | PLN 74.90 | -0.66% | PLN 75.40 | PLN 75.40 | PLN 74.10 | 1.85K |
| 2026-07-24 | PLN 75.40 | +1.89% | PLN 73.40 | PLN 75.40 | PLN 73.40 | 1.35K |
| 2026-07-23 | PLN 74.00 | -1.86% | PLN 74.20 | PLN 75.30 | PLN 74.00 | 898 |
| 2026-07-22 | PLN 75.40 | 0.00% | PLN 73.20 | PLN 75.40 | PLN 73.20 | 1.46K |
| 2026-07-21 | PLN 75.40 | 0.00% | PLN 73.00 | PLN 75.40 | PLN 73.00 | 1.76K |
| 2026-07-20 | PLN 75.40 | +0.13% | PLN 73.00 | PLN 75.40 | PLN 71.60 | 1.90K |
| 2026-07-17 | PLN 75.30 | +0.53% | PLN 73.50 | PLN 75.50 | PLN 72.20 | 1.12K |
| 2026-07-16 | PLN 74.90 | +3.74% | PLN 72.50 | PLN 75.90 | PLN 71.30 | 4.89K |
| 2026-07-15 | PLN 72.20 | -0.96% | PLN 72.40 | PLN 72.60 | PLN 70.80 | 6.25K |
| 2026-07-14 | PLN 72.90 | -0.82% | PLN 73.10 | PLN 73.10 | PLN 71.50 | 5.75K |
| 2026-07-13 | PLN 73.50 | -2.52% | PLN 75.00 | PLN 75.00 | PLN 73.00 | 4.95K |
| 2026-07-10 | PLN 75.40 | -0.13% | PLN 74.70 | PLN 75.40 | PLN 74.00 | 2.33K |
| 2026-07-09 | PLN 75.50 | +2.03% | PLN 75.00 | PLN 75.50 | PLN 74.60 | 1.65K |
| 2026-07-08 | PLN 74.00 | -1.33% | PLN 74.30 | PLN 75.00 | PLN 74.00 | 2.11K |
| 2026-07-07 | PLN 75.00 | -0.92% | PLN 74.10 | PLN 75.70 | PLN 74.10 | 2.21K |
| 2026-07-06 | PLN 75.70 | +1.20% | PLN 74.00 | PLN 76.00 | PLN 73.70 | 1.70K |
| 2026-07-03 | PLN 74.80 | -0.40% | PLN 74.00 | PLN 75.80 | PLN 73.40 | 2.25K |
| 2026-07-02 | PLN 75.10 | -0.53% | PLN 75.20 | PLN 76.00 | PLN 72.80 | 8.21K |
| 2026-07-01 | PLN 75.50 | -1.44% | PLN 76.50 | PLN 77.60 | PLN 75.50 | 3.56K |
| 2026-06-30 | PLN 76.60 | 0.00% | PLN 76.60 | PLN 77.70 | PLN 76.50 | 884 |
| 2026-06-29 | PLN 76.60 | -2.05% | PLN 76.20 | PLN 79.00 | PLN 76.20 | 884 |
| 2026-06-26 | PLN 78.20 | +0.26% | PLN 77.40 | PLN 78.20 | PLN 76.90 | 1.59K |
| 2026-06-25 | PLN 78.00 | +2.50% | PLN 76.20 | PLN 78.00 | PLN 76.20 | 1.66K |
| 2026-06-24 | PLN 76.10 | -0.91% | PLN 76.80 | PLN 77.50 | PLN 76.10 | 556 |
| 2026-06-23 | PLN 76.80 | -0.90% | PLN 77.50 | PLN 77.50 | PLN 76.70 | 2.27K |
| 2026-06-22 | PLN 77.50 | -1.90% | PLN 79.00 | PLN 79.00 | PLN 76.60 | 480 |
| 2026-06-19 | PLN 79.00 | +3.27% | PLN 75.40 | PLN 79.00 | PLN 75.40 | 4.63K |
| 2026-06-18 | PLN 76.50 | +0.66% | PLN 75.00 | PLN 76.60 | PLN 75.00 | 603 |
| 2026-06-17 | PLN 76.00 | -2.06% | PLN 77.60 | PLN 77.60 | PLN 75.70 | 3.23K |
| 2026-06-16 | PLN 77.60 | -0.51% | PLN 76.40 | PLN 77.90 | PLN 76.00 | 2.91K |
| 2026-06-15 | PLN 78.00 | -1.14% | PLN 79.00 | PLN 80.00 | PLN 76.70 | 4.02K |
| 2026-06-12 | PLN 78.90 | +2.47% | PLN 77.00 | PLN 80.00 | PLN 75.60 | 15.70K |
| 2026-06-11 | PLN 77.00 | -0.26% | PLN 77.10 | PLN 77.10 | PLN 75.50 | 2.31K |
| 2026-06-10 | PLN 77.20 | -1.03% | PLN 77.90 | PLN 79.90 | PLN 75.80 | 4.71K |
| 2026-06-09 | PLN 78.00 | 0.00% | PLN 75.80 | PLN 78.10 | PLN 75.80 | 2.21K |
| 2026-06-08 | PLN 78.00 | +0.26% | PLN 75.10 | PLN 78.00 | PLN 75.10 | 2.05K |
| 2026-06-05 | PLN 77.80 | +3.05% | PLN 75.50 | PLN 78.00 | PLN 73.60 | 4.49K |
| 2026-06-03 | PLN 75.50 | 0.00% | PLN 75.20 | PLN 75.80 | PLN 73.30 | 1.68K |
| 2026-06-02 | PLN 75.50 | +0.67% | PLN 74.20 | PLN 75.80 | PLN 71.00 | 15.87K |
| 2026-06-01 | PLN 75.00 | -3.85% | PLN 76.20 | PLN 76.50 | PLN 74.40 | 10.72K |
| 2026-05-29 | PLN 78.00 | +2.63% | PLN 76.60 | PLN 78.00 | PLN 75.10 | 5.63K |
| 2026-05-28 | PLN 76.00 | -1.17% | PLN 74.30 | PLN 78.00 | PLN 74.30 | 6.31K |
| 2026-05-27 | PLN 76.90 | -1.41% | PLN 76.60 | PLN 77.80 | PLN 76.60 | 1.49K |