Quercus TFI S.A. (WSE:QRS)
Poland
· Delayed Price · Currency is PLN 13.00
-0.10 (-0.76%)
Dec 5, 2025, 4:20 PM CET
Quercus TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 12.80 | 12.85 | - | -1.91% | 1,471 |
| Dec 4, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 4,718 |
| Dec 3, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 3,363 |
| Dec 2, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 11,459 |
| Dec 1, 2025 | 13.50 | 13.50 | 12.80 | 13.20 | 13.20 | 0.38% | 10,675 |
| Nov 28, 2025 | 12.90 | 13.20 | 12.65 | 13.15 | 13.15 | 3.14% | 14,405 |
| Nov 27, 2025 | 12.55 | 12.90 | 12.50 | 12.75 | 12.75 | 1.59% | 7,329 |
| Nov 26, 2025 | 12.25 | 12.95 | 12.25 | 12.55 | 12.55 | 3.72% | 14,455 |
| Nov 25, 2025 | 12.35 | 12.45 | 12.05 | 12.10 | 12.10 | -0.82% | 8,361 |
| Nov 24, 2025 | 12.35 | 12.65 | 12.05 | 12.20 | 12.20 | 0.41% | 12,555 |
| Nov 21, 2025 | 12.50 | 12.65 | 11.85 | 12.15 | 12.15 | -5.45% | 17,838 |
| Nov 20, 2025 | 12.35 | 12.95 | 12.35 | 12.85 | 12.85 | 4.47% | 19,932 |
| Nov 19, 2025 | 12.30 | 12.75 | 12.05 | 12.30 | 12.30 | -1.20% | 8,224 |
| Nov 18, 2025 | 12.85 | 12.85 | 12.05 | 12.45 | 12.45 | -3.11% | 56,749 |
| Nov 17, 2025 | 12.90 | 13.10 | 12.85 | 12.85 | 12.85 | -0.77% | 26,645 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | -0.38% | 10,737 |
| Nov 13, 2025 | 13.10 | 13.15 | 12.90 | 13.00 | 13.00 | -0.38% | 26,439 |
| Nov 12, 2025 | 13.10 | 13.20 | 13.00 | 13.05 | 13.05 | - | 6,855 |
| Nov 10, 2025 | 12.80 | 13.05 | 12.80 | 13.05 | 13.05 | 0.38% | 8,161 |
| Nov 7, 2025 | 13.15 | 13.30 | 12.60 | 13.00 | 13.00 | -0.76% | 20,062 |
| Nov 6, 2025 | 13.00 | 13.15 | 12.80 | 13.10 | 13.10 | 0.77% | 4,828 |
| Nov 5, 2025 | 12.75 | 13.00 | 12.60 | 13.00 | 13.00 | 2.77% | 9,108 |
| Nov 4, 2025 | 13.05 | 13.10 | 12.55 | 12.65 | 12.65 | -4.17% | 15,761 |
| Nov 3, 2025 | 13.00 | 13.25 | 13.00 | 13.20 | 13.20 | 0.38% | 11,854 |
| Oct 31, 2025 | 13.30 | 13.30 | 13.00 | 13.15 | 13.15 | -1.13% | 6,083 |
| Oct 30, 2025 | 13.25 | 13.30 | 13.10 | 13.30 | 13.30 | - | 2,165 |
| Oct 29, 2025 | 13.10 | 13.40 | 12.95 | 13.30 | 13.30 | - | 14,674 |
| Oct 28, 2025 | 13.55 | 13.65 | 12.90 | 13.30 | 13.30 | -1.85% | 33,320 |
| Oct 27, 2025 | 12.90 | 13.55 | 12.90 | 13.55 | 13.55 | 5.04% | 25,017 |
| Oct 24, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 9,605 |
| Oct 23, 2025 | 12.80 | 12.90 | 12.60 | 12.85 | 12.85 | 0.39% | 13,890 |
| Oct 22, 2025 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | - | 18,793 |
| Oct 21, 2025 | 12.50 | 12.80 | 12.40 | 12.80 | 12.80 | 2.40% | 41,891 |
| Oct 20, 2025 | 11.95 | 12.50 | 11.90 | 12.50 | 12.50 | 5.93% | 326,199 |
| Oct 17, 2025 | 11.65 | 11.90 | 11.50 | 11.80 | 11.80 | 1.29% | 13,355 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.50 | 11.65 | 11.65 | - | 3,822 |
| Oct 15, 2025 | 11.70 | 11.70 | 11.45 | 11.65 | 11.65 | -0.43% | 44,708 |
| Oct 14, 2025 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 1.30% | 6,186 |
| Oct 13, 2025 | 11.55 | 11.65 | 11.25 | 11.55 | 11.55 | - | 9,134 |
| Oct 10, 2025 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 9,071 |
| Oct 9, 2025 | 11.60 | 11.65 | 11.40 | 11.60 | 11.60 | - | 6,455 |
| Oct 8, 2025 | 11.70 | 11.70 | 11.45 | 11.60 | 11.60 | - | 9,570 |
| Oct 7, 2025 | 11.55 | 11.70 | 11.40 | 11.60 | 11.60 | - | 13,621 |
| Oct 6, 2025 | 11.50 | 11.60 | 11.25 | 11.60 | 11.60 | - | 11,256 |
| Oct 3, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.43% | 15,599 |
| Oct 2, 2025 | 11.50 | 11.55 | 11.30 | 11.55 | 11.55 | 4.52% | 11,145 |
| Oct 1, 2025 | 11.00 | 11.10 | 10.50 | 11.05 | 11.05 | 1.84% | 37,292 |
| Sep 30, 2025 | 10.90 | 11.00 | 10.60 | 10.85 | 10.85 | -0.91% | 5,425 |
| Sep 29, 2025 | 10.95 | 11.10 | 10.80 | 10.95 | 10.95 | - | 18,804 |
| Sep 26, 2025 | 11.10 | 11.10 | 10.60 | 10.95 | 10.95 | -1.35% | 28,630 |