Consoleway Spolka Akcyjna (WSE:CWA)
Poland · Delayed Price · Currency is PLN 7.00
-0.10 (-1.41%)
At close: Sep 12, 2025
Consoleway Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.10 | 7.10 | 6.48 | 7.00 | 7.00 | -1.41% | 5,562 |
| Sep 11, 2025 | 6.94 | 7.12 | 6.80 | 7.10 | 7.10 | -1.39% | 1,457 |
| Sep 10, 2025 | 7.38 | 7.38 | 6.80 | 7.20 | 7.20 | -2.70% | 4,242 |
| Sep 9, 2025 | 7.26 | 7.40 | 7.10 | 7.40 | 7.40 | 0.27% | 3,017 |
| Sep 8, 2025 | 7.36 | 7.40 | 7.24 | 7.38 | 7.38 | 0.27% | 2,733 |
| Sep 5, 2025 | 7.42 | 7.42 | 7.18 | 7.36 | 7.36 | -0.54% | 525 |
| Sep 4, 2025 | 7.62 | 7.62 | 7.20 | 7.40 | 7.40 | 2.78% | 5,240 |
| Sep 3, 2025 | 7.20 | 7.32 | 7.20 | 7.20 | 7.20 | - | 479 |
| Sep 2, 2025 | 7.00 | 7.24 | 7.00 | 7.20 | 7.20 | 1.41% | 5,292 |
| Sep 1, 2025 | 7.06 | 7.10 | 6.62 | 7.10 | 7.10 | 0.28% | 6,170 |
| Aug 29, 2025 | 6.60 | 7.08 | 6.60 | 7.08 | 7.08 | 1.72% | 4,305 |
| Aug 28, 2025 | 7.02 | 7.04 | 6.52 | 6.96 | 6.96 | -1.14% | 1,343 |
| Aug 27, 2025 | 6.88 | 7.04 | 6.80 | 7.04 | 7.04 | 0.28% | 1,447 |
| Aug 26, 2025 | 7.16 | 7.18 | 6.86 | 7.02 | 7.02 | -1.96% | 2,417 |
| Aug 25, 2025 | 7.06 | 7.20 | 6.98 | 7.16 | 7.16 | -0.83% | 2,124 |
| Aug 22, 2025 | 7.34 | 7.34 | 7.00 | 7.22 | 7.22 | -1.63% | 2,796 |
| Aug 21, 2025 | 7.68 | 7.68 | 7.06 | 7.34 | 7.34 | -4.92% | 1,140 |
| Aug 20, 2025 | 7.72 | 7.72 | 7.70 | 7.72 | 7.72 | - | 509 |
| Aug 19, 2025 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | 0.78% | 244 |
| Aug 18, 2025 | 7.84 | 8.00 | 7.42 | 7.66 | 7.66 | -2.30% | 7,989 |
| Aug 14, 2025 | 8.16 | 8.20 | 7.58 | 7.84 | 7.84 | -3.69% | 2,155 |
| Aug 13, 2025 | 8.20 | 8.20 | 8.00 | 8.14 | 8.14 | -0.49% | 3,086 |
| Aug 12, 2025 | 8.16 | 8.28 | 7.86 | 8.18 | 8.18 | 0.25% | 4,410 |
| Aug 11, 2025 | 8.08 | 8.38 | 8.00 | 8.16 | 8.16 | 0.99% | 4,229 |
| Aug 8, 2025 | 7.60 | 8.18 | 7.24 | 8.08 | 8.08 | 8.02% | 12,427 |
| Aug 7, 2025 | 8.28 | 8.28 | 7.44 | 7.48 | 7.48 | -9.66% | 19,303 |
| Aug 6, 2025 | 8.00 | 8.44 | 7.92 | 8.28 | 8.28 | 0.49% | 16,916 |
| Aug 5, 2025 | 8.18 | 8.28 | 7.84 | 8.24 | 8.24 | 0.49% | 4,327 |
| Aug 4, 2025 | 7.90 | 8.32 | 7.76 | 8.20 | 8.20 | 4.06% | 22,962 |
| Aug 1, 2025 | 7.48 | 7.98 | 7.00 | 7.88 | 7.88 | 5.35% | 11,393 |
| Jul 31, 2025 | 7.36 | 7.48 | 7.12 | 7.48 | 7.48 | 1.63% | 2,215 |
| Jul 30, 2025 | 6.80 | 7.36 | 6.80 | 7.36 | 7.36 | 6.05% | 9,203 |
| Jul 29, 2025 | 6.80 | 6.98 | 6.60 | 6.94 | 6.94 | -0.29% | 2,391 |
| Jul 28, 2025 | 6.60 | 7.10 | 6.58 | 6.96 | 6.96 | 5.78% | 2,466 |
| Jul 25, 2025 | 6.50 | 6.74 | 6.50 | 6.58 | 6.58 | -1.20% | 3,883 |
| Jul 24, 2025 | 6.86 | 7.20 | 6.38 | 6.66 | 6.66 | -2.06% | 3,309 |
| Jul 23, 2025 | 6.60 | 6.80 | 6.34 | 6.80 | 6.80 | -0.29% | 4,151 |
| Jul 22, 2025 | 6.60 | 7.30 | 6.48 | 6.82 | 6.82 | 3.33% | 8,269 |
| Jul 21, 2025 | 6.36 | 6.60 | 6.10 | 6.60 | 6.60 | 3.77% | 2,497 |
| Jul 18, 2025 | 6.56 | 6.56 | 6.00 | 6.36 | 6.36 | -3.05% | 5,298 |
| Jul 17, 2025 | 6.30 | 6.56 | 6.30 | 6.56 | 6.56 | 5.13% | 5,156 |
| Jul 16, 2025 | 6.26 | 6.26 | 5.72 | 6.24 | 6.24 | -0.32% | 8,872 |
| Jul 15, 2025 | 6.20 | 6.32 | 5.84 | 6.26 | 6.26 | 4.33% | 4,311 |
| Jul 14, 2025 | 6.94 | 6.94 | 5.98 | 6.00 | 6.00 | -13.54% | 20,738 |
| Jul 11, 2025 | 6.62 | 6.98 | 6.48 | 6.94 | 6.94 | 13.77% | 4,839 |
| Jul 10, 2025 | 7.28 | 7.36 | 6.10 | 6.10 | 6.10 | -16.21% | 14,515 |
| Jul 9, 2025 | 6.78 | 7.46 | 6.78 | 7.28 | 7.28 | 7.37% | 20,137 |
| Jul 8, 2025 | 5.68 | 6.78 | 5.68 | 6.78 | 6.78 | 18.53% | 20,632 |
| Jul 7, 2025 | 5.46 | 5.72 | 5.46 | 5.72 | 5.72 | 4.38% | 8,591 |
| Jul 4, 2025 | 5.44 | 5.48 | 5.26 | 5.48 | 5.48 | 1.11% | 3,789 |