Urteste S.A. URT
GPW · Poland · Health Technology
PLN 42.20+0.20 (+0.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 42.20 | +0.48% | PLN 41.50 | PLN 42.20 | PLN 41.00 | 358 |
| 2026-09-30 | PLN 42.00 | 0.00% | PLN 42.00 | PLN 42.00 | PLN 42.00 | 0 |
| 2026-09-29 | PLN 42.00 | -0.47% | PLN 42.20 | PLN 42.20 | PLN 41.50 | 44 |
| 2026-09-28 | PLN 42.20 | -1.40% | PLN 42.70 | PLN 42.70 | PLN 42.20 | 40 |
| 2026-09-25 | PLN 42.80 | 0.00% | PLN 42.80 | PLN 42.80 | PLN 42.80 | 1 |
| 2026-09-24 | PLN 42.80 | +1.18% | PLN 42.30 | PLN 42.80 | PLN 42.30 | 27 |
| 2026-09-23 | PLN 42.30 | +1.20% | PLN 42.40 | PLN 42.80 | PLN 41.30 | 48 |
| 2026-09-22 | PLN 41.80 | -1.88% | PLN 41.60 | PLN 42.90 | PLN 41.50 | 221 |
| 2026-09-21 | PLN 42.60 | +1.43% | PLN 41.10 | PLN 43.40 | PLN 41.10 | 1.42K |
| 2026-09-18 | PLN 42.00 | -1.18% | PLN 41.60 | PLN 44.00 | PLN 41.20 | 794 |
| 2026-09-17 | PLN 42.50 | 0.00% | PLN 42.40 | PLN 42.50 | PLN 40.60 | 233 |
| 2026-09-16 | PLN 42.50 | -1.62% | PLN 42.50 | PLN 42.50 | PLN 40.60 | 1.35K |
| 2026-09-15 | PLN 43.20 | -1.82% | PLN 43.50 | PLN 43.50 | PLN 42.00 | 517 |
| 2026-09-14 | PLN 44.00 | +1.15% | PLN 43.60 | PLN 44.20 | PLN 42.00 | 1.54K |
| 2026-09-11 | PLN 43.50 | +2.35% | PLN 43.30 | PLN 43.80 | PLN 42.50 | 265 |
| 2026-09-10 | PLN 42.50 | -0.47% | PLN 42.50 | PLN 44.40 | PLN 42.50 | 556 |
| 2026-09-09 | PLN 42.70 | -0.70% | PLN 43.10 | PLN 43.10 | PLN 40.80 | 77 |
| 2026-09-08 | PLN 43.00 | +0.94% | PLN 42.60 | PLN 43.10 | PLN 40.60 | 548 |
| 2026-09-07 | PLN 42.60 | +0.71% | PLN 42.40 | PLN 42.60 | PLN 41.00 | 273 |
| 2026-09-04 | PLN 42.30 | +1.68% | PLN 41.50 | PLN 42.40 | PLN 40.90 | 704 |
| 2026-09-03 | PLN 41.60 | -3.26% | PLN 42.10 | PLN 43.00 | PLN 41.60 | 433 |
| 2026-09-02 | PLN 43.00 | -0.23% | PLN 43.10 | PLN 43.10 | PLN 42.00 | 967 |
| 2026-09-01 | PLN 43.10 | +0.23% | PLN 42.00 | PLN 43.10 | PLN 42.00 | 570 |
| 2026-08-31 | PLN 43.00 | 0.00% | PLN 43.00 | PLN 43.40 | PLN 42.00 | 282 |
| 2026-08-28 | PLN 43.00 | 0.00% | PLN 44.10 | PLN 44.10 | PLN 43.00 | 512 |
| 2026-08-27 | PLN 43.00 | -1.38% | PLN 43.90 | PLN 43.90 | PLN 42.80 | 2.68K |
| 2026-08-26 | PLN 43.60 | -0.23% | PLN 43.80 | PLN 43.80 | PLN 42.90 | 1.03K |
| 2026-08-25 | PLN 43.70 | +0.46% | PLN 43.70 | PLN 43.70 | PLN 43.60 | 197 |
| 2026-08-24 | PLN 43.50 | -0.68% | PLN 43.00 | PLN 43.80 | PLN 43.00 | 1.50K |
| 2026-08-21 | PLN 43.80 | +1.15% | PLN 44.00 | PLN 44.00 | PLN 43.00 | 1.69K |
| 2026-08-20 | PLN 43.30 | -0.46% | PLN 44.40 | PLN 44.40 | PLN 43.30 | 1.07K |
| 2026-08-19 | PLN 43.50 | -3.97% | PLN 45.30 | PLN 45.30 | PLN 43.40 | 1.36K |
| 2026-08-18 | PLN 45.30 | +1.12% | PLN 44.20 | PLN 45.30 | PLN 43.50 | 1.06K |
| 2026-08-17 | PLN 44.80 | +2.75% | PLN 43.90 | PLN 44.80 | PLN 43.60 | 410 |
| 2026-08-14 | PLN 43.60 | -0.46% | PLN 43.80 | PLN 43.80 | PLN 43.60 | 10 |
| 2026-08-13 | PLN 43.80 | -0.45% | PLN 44.00 | PLN 44.00 | PLN 43.50 | 633 |
| 2026-08-12 | PLN 44.00 | +0.92% | PLN 43.70 | PLN 44.30 | PLN 43.20 | 1.19K |
| 2026-08-11 | PLN 43.60 | -2.24% | PLN 44.60 | PLN 44.80 | PLN 43.60 | 103 |
| 2026-08-10 | PLN 44.60 | -0.67% | PLN 44.90 | PLN 44.90 | PLN 43.50 | 576 |
| 2026-08-07 | PLN 44.90 | +0.22% | PLN 44.80 | PLN 44.90 | PLN 42.80 | 818 |
| 2026-08-06 | PLN 44.80 | -0.22% | PLN 44.80 | PLN 44.80 | PLN 44.70 | 18 |
| 2026-08-05 | PLN 44.90 | +0.22% | PLN 43.10 | PLN 44.90 | PLN 43.10 | 562 |
| 2026-08-04 | PLN 44.80 | -1.75% | PLN 45.20 | PLN 45.20 | PLN 42.80 | 463 |
| 2026-08-03 | PLN 45.60 | -1.08% | PLN 45.90 | PLN 46.10 | PLN 44.00 | 32 |
| 2026-07-31 | PLN 46.10 | +2.44% | PLN 45.00 | PLN 46.80 | PLN 43.10 | 1.58K |
| 2026-07-30 | PLN 45.00 | -3.64% | PLN 42.20 | PLN 47.00 | PLN 42.20 | 1.55K |
| 2026-07-29 | PLN 46.70 | +8.35% | PLN 43.00 | PLN 47.00 | PLN 42.10 | 667 |
| 2026-07-28 | PLN 43.10 | -6.91% | PLN 46.50 | PLN 46.50 | PLN 43.10 | 106 |
| 2026-07-27 | PLN 46.30 | -0.64% | PLN 46.70 | PLN 47.10 | PLN 42.10 | 254 |
| 2026-07-24 | PLN 46.60 | +5.91% | PLN 42.20 | PLN 46.90 | PLN 42.20 | 53 |
| 2026-07-23 | PLN 44.00 | -3.08% | PLN 46.50 | PLN 47.00 | PLN 44.00 | 1.03K |
| 2026-07-22 | PLN 45.40 | +4.85% | PLN 44.30 | PLN 47.50 | PLN 43.00 | 1.30K |
| 2026-07-21 | PLN 43.30 | +3.10% | PLN 42.90 | PLN 44.00 | PLN 42.30 | 486 |
| 2026-07-20 | PLN 42.00 | -10.64% | PLN 47.00 | PLN 47.00 | PLN 40.20 | 3.19K |
| 2026-07-17 | PLN 47.00 | -2.08% | PLN 48.00 | PLN 48.00 | PLN 47.00 | 171 |
| 2026-07-16 | PLN 48.00 | +0.42% | PLN 47.60 | PLN 48.00 | PLN 47.60 | 606 |
| 2026-07-15 | PLN 47.80 | -0.42% | PLN 48.00 | PLN 48.00 | PLN 46.60 | 414 |
| 2026-07-14 | PLN 48.00 | +0.21% | PLN 47.90 | PLN 48.00 | PLN 47.80 | 340 |
| 2026-07-13 | PLN 47.90 | -0.62% | PLN 48.00 | PLN 48.00 | PLN 47.70 | 313 |
| 2026-07-10 | PLN 48.20 | +0.42% | PLN 48.00 | PLN 48.20 | PLN 48.00 | 216 |
| 2026-07-09 | PLN 48.00 | +3.00% | PLN 48.30 | PLN 48.30 | PLN 46.40 | 403 |
| 2026-07-08 | PLN 46.60 | -4.90% | PLN 47.00 | PLN 49.00 | PLN 46.60 | 1.77K |
| 2026-07-07 | PLN 49.00 | -1.61% | PLN 49.60 | PLN 49.60 | PLN 47.40 | 487 |
| 2026-07-06 | PLN 49.80 | +1.63% | PLN 50.00 | PLN 50.00 | PLN 49.60 | 491 |
| 2026-07-03 | PLN 49.00 | 0.00% | PLN 50.20 | PLN 50.20 | PLN 47.50 | 1.11K |
| 2026-07-02 | PLN 49.00 | +2.51% | PLN 49.10 | PLN 49.20 | PLN 48.50 | 841 |
| 2026-07-01 | PLN 47.80 | +0.42% | PLN 49.30 | PLN 50.00 | PLN 45.20 | 7.76K |
| 2026-06-30 | PLN 47.60 | +8.68% | PLN 44.90 | PLN 49.00 | PLN 44.50 | 1.34K |
| 2026-06-29 | PLN 43.80 | +0.46% | PLN 44.00 | PLN 45.00 | PLN 43.60 | 352 |
| 2026-06-26 | PLN 43.60 | -2.02% | PLN 43.90 | PLN 43.90 | PLN 41.00 | 396 |
| 2026-06-25 | PLN 44.50 | 0.00% | PLN 44.10 | PLN 45.20 | PLN 43.20 | 214 |
| 2026-06-24 | PLN 44.50 | +3.73% | PLN 40.00 | PLN 46.70 | PLN 38.70 | 6.47K |
| 2026-06-23 | PLN 42.90 | -4.88% | PLN 44.80 | PLN 44.80 | PLN 42.90 | 151 |
| 2026-06-22 | PLN 45.10 | -1.31% | PLN 46.80 | PLN 46.80 | PLN 43.00 | 581 |
| 2026-06-19 | PLN 45.70 | -2.77% | PLN 47.00 | PLN 47.00 | PLN 43.60 | 1.67K |
| 2026-06-18 | PLN 47.00 | 0.00% | PLN 46.70 | PLN 47.00 | PLN 46.70 | 341 |
| 2026-06-17 | PLN 47.00 | +4.44% | PLN 45.90 | PLN 47.00 | PLN 45.90 | 328 |
| 2026-06-16 | PLN 45.00 | -1.53% | PLN 46.40 | PLN 46.50 | PLN 44.10 | 71 |
| 2026-06-15 | PLN 45.70 | +1.56% | PLN 45.00 | PLN 47.00 | PLN 45.00 | 246 |
| 2026-06-12 | PLN 45.00 | +2.27% | PLN 44.60 | PLN 47.60 | PLN 44.00 | 321 |
| 2026-06-11 | PLN 44.00 | -0.68% | PLN 42.60 | PLN 45.00 | PLN 42.60 | 312 |
| 2026-06-10 | PLN 44.30 | +4.48% | PLN 41.50 | PLN 44.30 | PLN 41.00 | 1.20K |
| 2026-06-09 | PLN 42.40 | -2.08% | PLN 42.90 | PLN 42.90 | PLN 41.10 | 494 |
| 2026-06-08 | PLN 43.30 | -1.14% | PLN 43.40 | PLN 43.40 | PLN 42.00 | 258 |
| 2026-06-05 | PLN 43.80 | -1.13% | PLN 43.90 | PLN 43.90 | PLN 41.90 | 284 |
| 2026-06-03 | PLN 44.30 | -0.23% | PLN 43.90 | PLN 44.40 | PLN 43.90 | 102 |
| 2026-06-02 | PLN 44.40 | +3.50% | PLN 42.90 | PLN 44.40 | PLN 40.90 | 611 |
| 2026-06-01 | PLN 42.90 | -1.83% | PLN 42.20 | PLN 42.90 | PLN 42.00 | 59 |
| 2026-05-29 | PLN 43.70 | +3.80% | PLN 42.10 | PLN 43.70 | PLN 42.00 | 1.36K |
| 2026-05-28 | PLN 42.10 | -2.32% | PLN 42.40 | PLN 43.00 | PLN 41.00 | 977 |