Quart Development S.A. (WSE:QRT)
Poland
· Delayed Price · Currency is PLN 3.900
-0.100 (-2.50%)
At close: Dec 5, 2025
Quart Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -2.50% | 1,852 |
| Dec 4, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -8.68% | 10,018 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 25 |
| Dec 2, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 2.34% | 105 |
| Dec 1, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 2.88% | 368 |
| Nov 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 3 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 5 |
| Nov 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 5 |
| Nov 25, 2025 | 3.92 | 4.18 | 3.92 | 4.18 | 4.18 | - | 655 |
| Nov 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 53 |
| Nov 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 53 |
| Nov 20, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 200 |
| Nov 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | 49 |
| Nov 17, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 225 |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 75 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5 |
| Nov 10, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | - | 1,179 |
| Nov 6, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 14 |
| Nov 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 2.12% | 1,438 |
| Oct 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 5 |
| Oct 30, 2025 | 3.76 | 3.90 | 3.76 | 3.78 | 3.78 | 0.53% | 196 |
| Oct 29, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | 784 |
| Oct 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 244 |
| Oct 27, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 405 |
| Oct 24, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -2.08% | 330 |
| Oct 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | 41 |
| Oct 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 205 |
| Oct 21, 2025 | 3.56 | 3.84 | 3.56 | 3.78 | 3.78 | 6.18% | 8,063 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 941 |
| Oct 14, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 5 |
| Oct 13, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 54 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 195 |
| Oct 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 15 |
| Oct 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 32 |
| Oct 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 5 |
| Sep 30, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.53% | 54 |
| Sep 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 244 |
| Sep 25, 2025 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | -1.07% | 53 |
| Sep 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 5 |
| Sep 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 165 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 5 |
| Sep 15, 2025 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 2.16% | 153 |
| Sep 12, 2025 | 3.56 | 3.72 | 3.56 | 3.70 | 3.70 | 3.93% | 34 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | 1.71% | 30 |