Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Warsaw - Delayed Quote PLN

Harper Hygienics S.A. (HRP.WA)

Compare
4.4900
0.0000
(0.00%)
At close: 4:49:55 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20254.49004.49004.48504.49004.4900563
Mar 13, 20254.47004.49004.36504.49004.49001,647
Mar 12, 20254.29004.49504.29004.47004.4700594
Mar 11, 20254.49004.50004.36004.49004.49001,148
Mar 10, 20254.49004.50004.48004.49504.49505,033
Mar 7, 20254.49004.49004.41004.48504.4850150
Mar 6, 20254.49004.49004.38504.44504.44504,507
Mar 5, 20254.49004.49004.28004.49004.49002,412
Mar 4, 20254.61004.61004.23004.50004.50005,784
Mar 3, 20254.57504.62004.44004.62004.6200525
Feb 28, 20254.63004.63004.50004.61004.610073
Feb 27, 20254.60004.67504.44004.63504.63503,163
Feb 26, 20254.62004.62004.52004.52004.5200214
Feb 25, 20254.66004.66004.45004.64004.6400559
Feb 24, 20254.51504.60004.45504.45504.45503,307
Feb 21, 20254.69004.69004.52004.65004.650045
Feb 20, 20254.69004.69004.61004.61004.61002,552
Feb 19, 20254.60004.60004.51004.51004.5100873
Feb 18, 20254.57504.57504.50004.54004.54004,226
Feb 17, 20254.70004.70004.51004.57504.57504,010
Feb 14, 20254.63004.63004.56504.63004.6300447
Feb 13, 20254.77004.77004.60004.63004.63001,808
Feb 12, 20254.68004.77004.68004.77004.77001,075
Feb 11, 20254.66004.74004.55004.68004.68003,202
Feb 10, 20254.68004.68004.56004.66004.66001,291
Feb 7, 20254.56504.65504.54004.58504.58506,152
Feb 6, 20254.74004.78504.60504.70004.70002,030
Feb 5, 20254.78004.87504.62004.75004.75002,289
Feb 4, 20254.74504.78504.65504.78504.7850288
Feb 3, 20254.74004.76504.63004.74504.7450936
Jan 31, 20254.77504.77504.63004.74004.740039
Jan 30, 20254.84004.84004.61504.77504.7750828
Jan 29, 20254.83504.83504.56504.78504.78501,074
Jan 28, 20254.89004.89004.55004.86504.86505,153
Jan 27, 20255.10005.10004.75004.84004.84006,524
Jan 24, 20254.52505.13004.52005.04005.040016,530
Jan 23, 20254.50004.50004.50004.50004.5000302
Jan 22, 20254.50004.50004.45504.50004.500032
Jan 21, 20254.50004.50004.41504.50004.500071
Jan 20, 20254.45004.45004.36504.41004.4100678
Jan 17, 20254.51004.51004.51004.51004.51003
Jan 16, 20254.52504.52504.40504.51004.51002,226
Jan 15, 20254.50004.53004.37004.45004.45003,214
Jan 14, 20254.55004.55004.40504.54004.54004,470
Jan 13, 20254.56004.56004.55004.55004.55001,202
Jan 10, 20254.40004.50004.40004.50004.50001,682
Jan 9, 20254.54004.54004.40004.40004.4000920
Jan 8, 20254.72004.72004.39504.54004.540013,489
Jan 7, 20254.33504.46004.28004.46004.46007,716
Jan 3, 20254.37004.37004.02004.29004.29004,424
Jan 2, 20254.35004.35004.14504.35004.3500578
Dec 30, 20244.21504.31004.20004.31004.31004,991
Dec 27, 20244.00004.18004.00004.18004.18002,559
Dec 23, 20244.27004.27503.97504.00004.000025,128
Dec 20, 20244.41004.41004.25004.27004.27003,921
Dec 19, 20244.51004.51004.30004.41004.41009,057
Dec 18, 20244.54504.54504.33004.33004.33003,120
Dec 17, 20244.67504.74004.23004.37004.370017,355
Dec 16, 20244.72504.75504.70004.73504.73503,769
Dec 13, 20244.86504.87004.66004.83004.830011,348
Dec 12, 20244.78004.86504.74004.86504.86502,787
Dec 11, 20244.84004.93504.78004.78004.78002,692
Dec 10, 20244.94004.94004.85004.85004.85003,484
Dec 9, 20244.95004.95004.80004.90004.90001,686
Dec 6, 20245.12005.12004.86004.86504.86504,200
Dec 5, 20245.00005.09004.80005.00005.00009,056
Dec 4, 20245.23005.23005.00005.10005.10002,160
Dec 3, 20245.08005.18004.69005.18005.18008,330
Dec 2, 20245.12005.12004.92005.00005.00002,975
Nov 29, 20245.18005.18005.00005.14005.14002,132
Nov 28, 20245.20005.20005.05005.18005.1800134
Nov 27, 20245.05005.21005.05005.20005.20001,918
Nov 26, 20245.24005.24005.05005.05005.05001,289
Nov 25, 20245.07005.22004.96005.21005.21003,576
Nov 22, 20245.10005.10004.82005.07005.07001,215
Nov 21, 20245.10005.10004.98005.05005.050096
Nov 20, 20244.80005.20004.80004.99004.99009,115
Nov 19, 20245.17005.17004.66004.80004.800020,547
Nov 18, 20245.19005.19005.00005.10005.10001,348
Nov 15, 20245.06005.19005.06005.19005.19003,179
Nov 14, 20245.34005.34005.02005.19005.19007,632
Nov 13, 20245.46005.46005.25005.25005.25003,828
Nov 12, 20245.40005.47005.23005.30005.30003,732
Nov 8, 20245.48005.48005.32005.32005.3200697
Nov 7, 20245.30005.40005.27005.27005.27001,776
Nov 6, 20245.68005.83005.30005.30005.300022,141
Nov 5, 20245.80005.80005.41005.50005.50004,687
Nov 4, 20245.62005.80005.40005.80005.80001,269
Oct 31, 20245.76005.76005.42005.62005.6200912
Oct 30, 20245.85005.85005.41005.50005.50005,357
Oct 29, 20245.46005.87005.46005.87005.87004,043
Oct 28, 20245.48005.48005.32005.46005.46001,040
Oct 25, 20245.48005.48005.30005.48005.48002,089
Oct 24, 20245.48005.48005.36005.45005.45001,920
Oct 23, 20245.75005.75005.20005.49005.490015,014
Oct 22, 20245.94005.94005.75005.75005.75002,320
Oct 21, 20245.90005.93005.80005.80005.80001,630
Oct 18, 20245.92005.92005.74005.90005.90003,949
Oct 17, 20245.85005.94005.79005.90005.9000203
Oct 16, 20245.91005.91005.80005.85005.85001,338
Oct 15, 20245.81005.90005.81005.81005.8100854
Oct 14, 20245.99005.99005.82005.95005.950024
Oct 11, 20246.00006.00005.81005.99005.99001,762
Oct 10, 20245.84006.00005.79006.00006.00002,295
Oct 9, 20245.74006.27005.70005.76005.76006,937
Oct 8, 20245.98005.98005.62005.68005.68009,639
Oct 7, 20246.15006.15005.80005.98005.98006,925
Oct 4, 20246.29006.29006.10006.15006.1500310
Oct 3, 20245.99006.34005.98006.25006.25009,024
Oct 2, 20246.01006.01005.81005.99005.99005,897
Oct 1, 20246.24006.25005.85006.08006.080011,209
Sep 30, 20246.32006.32006.07006.24006.2400171
Sep 27, 20246.22006.40006.01006.27006.27002,794
Sep 26, 20246.22006.39006.00006.00006.00006,172
Sep 25, 20246.28006.28006.20006.22006.2200555
Sep 24, 20246.30006.30006.11006.22006.22004,422
Sep 23, 20246.46006.46006.18006.30006.3000901
Sep 20, 20246.39006.60006.30006.47006.470013,882
Sep 19, 20246.04006.64006.00006.40006.400032,108
Sep 18, 20245.77006.04005.60005.99005.990012,228
Sep 17, 20245.75005.79005.60005.75005.7500525
Sep 16, 20245.74005.80005.60005.75005.75001,416
Sep 13, 20245.78005.78005.64005.65005.65007,990
Sep 12, 20245.76005.77005.60005.74005.74005,491
Sep 11, 20245.70005.77005.57005.76005.76001,175
Sep 10, 20245.74005.74005.56005.72005.72002,688
Sep 9, 20245.73005.73005.55005.69005.690011,283
Sep 6, 20245.87005.88005.73005.73005.73001,370
Sep 5, 20245.94005.94005.74005.75005.75003,414
Sep 4, 20246.15006.25005.60005.75005.750018,486
Sep 3, 20246.20006.25006.12006.12006.120013,998
Sep 2, 20246.43006.49006.24006.36006.36002,401
Aug 30, 20246.43006.43006.27006.42006.42001,384
Aug 29, 20246.55006.61006.23006.24006.24004,087
Aug 28, 20246.63006.63006.40006.50006.50002,006
Aug 27, 20246.73006.73006.42006.64006.64001,236
Aug 26, 20246.40006.83006.30006.76006.760011,024
Aug 23, 20246.78006.78006.30006.40006.400013,888
Aug 22, 20246.95007.30006.26006.78006.7800146,099
Aug 21, 20246.02007.28005.92007.14007.140081,770
Aug 20, 20245.83006.05005.83006.00006.00004,821
Aug 19, 20245.78005.85005.50005.83005.83002,572
Aug 16, 20245.78005.78005.61005.70005.7000128
Aug 14, 20245.68005.68005.47005.68005.68001,562
Aug 13, 20245.60005.67005.51005.63005.6300393
Aug 12, 20245.50005.64005.44005.64005.640011,428
Aug 9, 20245.51005.51005.26005.50005.500010,933
Aug 8, 20245.40005.47005.24005.47005.47006,130
Aug 7, 20245.42005.42005.40005.42005.4200502
Aug 6, 20245.12005.42005.10005.42005.42002,560
Aug 5, 20245.21005.35005.00005.16005.16006,470
Aug 2, 20245.32005.41005.10005.31005.31003,965
Aug 1, 20245.53005.53005.35005.47005.47002,009
Jul 31, 20245.54005.54005.37005.53005.53001,378
Jul 30, 20245.54005.54005.45005.45005.45001,508
Jul 29, 20245.55005.55005.45005.54005.5400165
Jul 26, 20245.56005.56005.39005.55005.55002,155
Jul 25, 20245.41005.58005.31005.35005.35005,643
Jul 24, 20245.46005.46005.34005.34005.34002,569
Jul 23, 20245.55005.55005.35005.48005.48006,960
Jul 22, 20245.59005.59005.45005.45005.45004,661
Jul 19, 20245.63005.63005.45005.59005.59002,087
Jul 18, 20245.49005.63005.49005.55005.5500384
Jul 17, 20245.63005.63005.47005.48005.4800574
Jul 16, 20245.62005.62005.48005.48005.48004,246
Jul 15, 20245.64005.64005.51005.62005.62001,006
Jul 12, 20245.59005.65005.59005.64005.6400446
Jul 11, 20245.56005.58005.55005.58005.5800799
Jul 10, 20245.58005.58005.52005.52005.52003,061
Jul 9, 20245.59005.59005.51005.54005.54004,160
Jul 8, 20245.60005.60005.50005.60005.60001,826
Jul 5, 20245.60005.63005.46005.61005.610011,757
Jul 4, 20245.66005.66005.51005.56005.56002,673
Jul 3, 20245.55005.68005.55005.65005.65004,306
Jul 2, 20245.70005.70005.48005.55005.55008,298
Jul 1, 20245.67005.72005.56005.70005.7000697
Jun 28, 20245.69005.69005.54005.66005.6600556
Jun 27, 20245.62005.72005.50005.69005.69004,611
Jun 26, 20245.69005.69005.55005.62005.62001,433
Jun 25, 20245.69005.69005.58005.69005.6900165
Jun 24, 20245.77005.77005.54005.69005.69006,809
Jun 21, 20245.82005.82005.65005.77005.77005,528
Jun 20, 20245.82005.82005.65005.80005.80002,992
Jun 19, 20245.82005.82005.67005.81005.81001,708
Jun 18, 20245.80005.85005.68005.78005.78007,222
Jun 17, 20245.79005.79005.66005.70005.70001,084
Jun 14, 20245.88005.88005.61005.80005.8000832
Jun 13, 20245.76005.76005.63005.65005.65001,503
Jun 12, 20245.91005.91005.69005.76005.7600533
Jun 11, 20245.70005.97005.46005.84005.84002,983
Jun 10, 20245.73005.73005.62005.70005.70006,214
Jun 7, 20245.70005.74005.40005.74005.74007,898
Jun 6, 20245.77005.77005.65005.70005.70003,766
Jun 5, 20245.74005.77005.67005.77005.77003,669
Jun 4, 20245.77005.77005.74005.74005.7400340
Jun 3, 20245.77005.86005.73005.73005.73009,495
May 31, 20246.05006.05005.76005.91005.91003,948
May 29, 20245.84006.15005.60005.92005.920016,955
May 28, 20245.73005.75005.60005.75005.75002,848
May 27, 20245.88005.88005.66005.70005.70005,872
May 24, 20245.80005.94005.70005.84005.84006,159
May 23, 20245.78005.84005.74005.80005.80001,544
May 22, 20245.80005.80005.66005.80005.80001,518
May 21, 20245.73005.84005.60005.80005.80009,018
May 20, 20245.92005.92005.50005.65005.650030,312
May 17, 20245.80005.92005.75005.92005.92004,143
May 16, 20245.90006.00005.76005.76005.760016,271
May 15, 20245.90005.93005.87005.87005.87003,275
May 14, 20246.12006.12005.85005.94005.9400926
May 13, 20245.82006.15005.82006.12006.12008,101
May 10, 20245.95005.95005.80005.87005.87008,117
May 9, 20246.00006.00005.87005.95005.95008,059
May 8, 20246.00006.00005.88005.92005.92004,279
May 7, 20246.15006.15005.85005.88005.880010,299
May 6, 20246.26006.30005.81005.92005.920022,466
May 2, 20246.55006.55006.16006.27006.270048,437
Apr 30, 20246.67006.82006.51006.80006.80005,362
Apr 29, 20246.68006.68006.55006.67006.67003,350
Apr 26, 20246.82006.82006.60006.68006.68001,747
Apr 25, 20246.80006.80006.55006.70006.70002,309
Apr 24, 20246.75006.80006.70006.75006.75006,920
Apr 23, 20246.82006.82006.55006.68006.68004,324
Apr 22, 20246.82006.82006.57006.77006.77007,747
Apr 19, 20246.76006.82006.67006.82006.82002,475
Apr 18, 20246.94006.94006.69006.75006.75005,926
Apr 17, 20246.89006.94006.75006.94006.94004,880
Apr 16, 20246.95006.95006.72006.89006.89005,027
Apr 15, 20246.94006.94006.80006.86006.86001,633
Apr 12, 20246.82006.95006.82006.94006.94003,877
Apr 11, 20246.90006.90006.73006.82006.82002,343
Apr 10, 20246.98006.98006.80006.90006.90004,623
Apr 9, 20246.99007.00006.80007.00007.00002,140
Apr 8, 20246.96007.00006.72006.99006.99007,396
Apr 5, 20246.87006.98006.80006.98006.98004,000
Apr 4, 20246.72006.87006.67006.84006.84003,139
Apr 3, 20246.92006.92006.70006.89006.89001,033
Apr 2, 20246.94006.94006.72006.92006.920085
Mar 28, 20246.92006.94006.80006.94006.94002,568
Mar 27, 20246.80006.94006.42006.94006.940011,606
Mar 26, 20246.88006.96006.80006.80006.800013,165
Mar 25, 20246.68006.88006.60006.88006.880011,848
Mar 22, 20246.90006.90006.68006.86006.86005,423
Mar 21, 20246.80006.92006.62006.92006.92009,229
Mar 20, 20246.80006.80006.60006.78006.78002,912
Mar 19, 20246.88006.88006.76006.80006.80003,506
Mar 18, 20246.78006.88006.76006.84006.840010,668
Mar 15, 20247.30007.30006.76006.78006.780059,542
Mar 14, 20247.68007.68007.22007.48007.480013,885