Hydrapres S.A. (WSE:HPS)
Poland
· Delayed Price · Currency is PLN 0.5100
+0.0050 (0.99%)
At close: Sep 9, 2025
Hydrapres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.99% | 20 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -2.88% | 200 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | - | -6.31% | 4,500 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | - | 300 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -3.48% | 290 |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 200 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 0.87% | 20 |
| Aug 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 30 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 0.87% | 20 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 22 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 2,020 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4.50% | 20 |
| Aug 18, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -4.31% | 60 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Jul 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Jul 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 20 |
| Jul 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.75% | 15 |
| Jul 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 200 |
| Jul 24, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | - | - | 3,250 |
| Jul 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -5.00% | 110 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 20 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3.45% | 1,650 |
| Jul 17, 2025 | 0.60 | 0.65 | 0.58 | 0.58 | - | -2.52% | 5,040 |
| Jul 16, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | - | 16.67% | 6,298 |
| Jul 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.41% | 2,639 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 400 |
| Jul 10, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 7.33% | 3,356 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 30 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 25 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 25 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 30 |
| Jul 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.87% | 516 |
| Jul 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.44% | 190 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 2 |
| Jun 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 10 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 25 |
| Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 250 |