Harper Hygienics S.A. (WSE:HRP)
Poland
· Delayed Price · Currency is PLN 5.72
-0.22 (-3.70%)
At close: Dec 5, 2025
Harper Hygienics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.90 | 5.64 | 5.72 | 5.72 | -3.70% | 4,291 |
| Dec 4, 2025 | 5.96 | 5.98 | 5.90 | 5.94 | 5.94 | - | 2,532 |
| Dec 3, 2025 | 5.94 | 5.94 | 5.82 | 5.94 | 5.94 | 1.02% | 19,938 |
| Dec 2, 2025 | 6.12 | 6.12 | 5.80 | 5.88 | 5.88 | -3.92% | 16,759 |
| Dec 1, 2025 | 6.02 | 6.38 | 5.94 | 6.12 | 6.12 | 10.47% | 43,154 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.50 | 5.54 | 5.54 | -2.81% | 5,387 |
| Nov 27, 2025 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 3.26% | 3,850 |
| Nov 26, 2025 | 5.48 | 5.54 | 5.48 | 5.52 | 5.52 | 0.73% | 5,421 |
| Nov 25, 2025 | 5.26 | 5.48 | 5.24 | 5.48 | 5.48 | 4.58% | 2,934 |
| Nov 24, 2025 | 5.22 | 5.28 | 5.22 | 5.24 | 5.24 | 0.38% | 3,710 |
| Nov 21, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -1.14% | 2,015 |
| Nov 20, 2025 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -1.12% | 1,441 |
| Nov 19, 2025 | 5.22 | 5.34 | 5.20 | 5.34 | 5.34 | 2.30% | 511 |
| Nov 18, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -2.61% | 8,287 |
| Nov 17, 2025 | 5.56 | 5.56 | 5.36 | 5.36 | 5.36 | -0.74% | 2,031 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 2,406 |
| Nov 13, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | 361 |
| Nov 12, 2025 | 5.40 | 5.56 | 5.40 | 5.42 | 5.42 | 0.37% | 501 |
| Nov 10, 2025 | 5.56 | 5.56 | 5.38 | 5.40 | 5.40 | -2.88% | 13,695 |
| Nov 7, 2025 | 5.56 | 5.56 | 5.42 | 5.56 | 5.56 | - | 470 |
| Nov 6, 2025 | 5.54 | 5.56 | 5.50 | 5.56 | 5.56 | - | 93 |
| Nov 5, 2025 | 5.56 | 5.56 | 5.36 | 5.56 | 5.56 | 2.96% | 704 |
| Nov 4, 2025 | 5.34 | 5.50 | 5.34 | 5.40 | 5.40 | 1.12% | 2,064 |
| Nov 3, 2025 | 5.54 | 5.54 | 5.34 | 5.34 | 5.34 | -1.84% | 2,185 |
| Oct 31, 2025 | 5.42 | 5.56 | 5.42 | 5.44 | 5.44 | 0.74% | 5,889 |
| Oct 30, 2025 | 5.58 | 5.62 | 5.40 | 5.40 | 5.40 | -4.26% | 8,054 |
| Oct 29, 2025 | 5.72 | 5.72 | 5.48 | 5.64 | 5.64 | -1.74% | 2,234 |
| Oct 28, 2025 | 5.74 | 5.74 | 5.60 | 5.74 | 5.74 | - | 2,577 |
| Oct 27, 2025 | 5.74 | 5.74 | 5.62 | 5.74 | 5.74 | 0.35% | 7,573 |
| Oct 24, 2025 | 5.74 | 5.74 | 5.62 | 5.72 | 5.72 | -0.35% | 3,642 |
| Oct 23, 2025 | 5.78 | 5.78 | 5.70 | 5.74 | 5.74 | -1.03% | 5,954 |
| Oct 22, 2025 | 5.80 | 5.80 | 5.62 | 5.80 | 5.80 | - | 1,187 |
| Oct 21, 2025 | 5.80 | 5.84 | 5.60 | 5.80 | 5.80 | - | 16,718 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 4,510 |
| Oct 17, 2025 | 5.86 | 5.86 | 5.64 | 5.80 | 5.80 | -1.02% | 2,058 |
| Oct 16, 2025 | 5.84 | 5.86 | 5.72 | 5.86 | 5.86 | 1.74% | 1,086 |
| Oct 15, 2025 | 5.76 | 5.76 | 5.62 | 5.76 | 5.76 | - | 784 |
| Oct 14, 2025 | 5.68 | 5.78 | 5.60 | 5.76 | 5.76 | 0.70% | 6,501 |
| Oct 13, 2025 | 5.70 | 5.78 | 5.52 | 5.72 | 5.72 | - | 16,353 |
| Oct 10, 2025 | 5.84 | 5.86 | 5.72 | 5.72 | 5.72 | -2.05% | 4,313 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | 0.69% | 4,982 |
| Oct 8, 2025 | 5.76 | 5.94 | 5.70 | 5.80 | 5.80 | 0.69% | 3,802 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.66 | 5.76 | 5.76 | -3.68% | 14,696 |
| Oct 6, 2025 | 6.10 | 6.10 | 5.92 | 5.98 | 5.98 | -1.97% | 3,956 |
| Oct 3, 2025 | 6.12 | 6.12 | 6.00 | 6.10 | 6.10 | -0.33% | 13,108 |
| Oct 2, 2025 | 6.12 | 6.24 | 6.02 | 6.12 | 6.12 | 0.99% | 15,939 |
| Oct 1, 2025 | 6.70 | 6.70 | 6.04 | 6.06 | 6.06 | -16.99% | 118,823 |
| Sep 30, 2025 | 7.14 | 7.30 | 6.94 | 7.30 | 7.30 | 3.11% | 22,005 |
| Sep 29, 2025 | 6.84 | 7.08 | 6.72 | 7.08 | 7.08 | 3.51% | 9,947 |
| Sep 26, 2025 | 6.84 | 6.84 | 6.72 | 6.84 | 6.84 | - | 2,217 |