Consoleway Spolka Akcyjna (WSE:CWA)
Poland · Delayed Price · Currency is PLN 6.10
+0.02 (0.33%)
At close: Dec 11, 2025
Consoleway Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 6.00 | 6.00 | 5.72 | 5.98 | 5.98 | -0.33% | 784 |
| Dec 12, 2025 | 5.90 | 6.06 | 5.90 | 6.00 | 6.00 | -1.64% | 835 |
| Dec 11, 2025 | 6.06 | 6.10 | 5.72 | 6.10 | 6.10 | 0.33% | 2,531 |
| Dec 10, 2025 | 5.70 | 6.10 | 5.60 | 6.08 | 6.08 | 7.04% | 9,134 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.36 | 5.68 | 5.68 | 1.43% | 4,365 |
| Dec 8, 2025 | 5.62 | 5.90 | 5.32 | 5.60 | 5.60 | -5.08% | 16,755 |
| Dec 5, 2025 | 5.70 | 5.90 | 5.46 | 5.90 | 5.90 | 2.79% | 9,685 |
| Dec 4, 2025 | 5.86 | 6.16 | 5.66 | 5.74 | 5.74 | -6.82% | 8,214 |
| Dec 3, 2025 | 6.36 | 6.36 | 5.94 | 6.16 | 6.16 | -3.45% | 1,432 |
| Dec 2, 2025 | 6.24 | 6.40 | 6.04 | 6.38 | 6.38 | -2.74% | 1,005 |
| Dec 1, 2025 | 6.20 | 6.56 | 6.06 | 6.56 | 6.56 | 1.86% | 1,626 |
| Nov 28, 2025 | 6.12 | 6.44 | 5.90 | 6.44 | 6.44 | 5.23% | 2,267 |
| Nov 27, 2025 | 6.00 | 6.12 | 5.76 | 6.12 | 6.12 | 2.00% | 3,056 |
| Nov 26, 2025 | 5.90 | 6.00 | 5.38 | 6.00 | 6.00 | 1.69% | 15,942 |
| Nov 25, 2025 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | -2.96% | 7,161 |
| Nov 24, 2025 | 6.00 | 6.20 | 5.96 | 6.08 | 6.08 | -1.62% | 1,369 |
| Nov 21, 2025 | 6.10 | 6.24 | 5.96 | 6.18 | 6.18 | -0.96% | 3,309 |
| Nov 20, 2025 | 6.14 | 6.28 | 6.06 | 6.24 | 6.24 | -0.32% | 1,415 |
| Nov 19, 2025 | 6.30 | 6.30 | 6.10 | 6.26 | 6.26 | - | 530 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.24 | 6.26 | 6.26 | -6.01% | 4,255 |
| Nov 17, 2025 | 6.60 | 6.66 | 6.40 | 6.66 | 6.66 | -1.19% | 725 |
| Nov 14, 2025 | 6.56 | 6.74 | 6.50 | 6.74 | 6.74 | -2.32% | 2,255 |
| Nov 13, 2025 | 6.64 | 6.90 | 6.50 | 6.90 | 6.90 | 6.15% | 2,052 |
| Nov 12, 2025 | 6.44 | 6.66 | 6.44 | 6.50 | 6.50 | -1.81% | 1,194 |
| Nov 10, 2025 | 6.70 | 6.74 | 6.44 | 6.62 | 6.62 | -2.36% | 1,363 |
| Nov 7, 2025 | 6.64 | 7.10 | 6.64 | 6.78 | 6.78 | -1.17% | 400 |
| Nov 6, 2025 | 6.76 | 7.22 | 6.76 | 6.86 | 6.86 | 1.48% | 1,802 |
| Nov 5, 2025 | 6.44 | 6.76 | 6.36 | 6.76 | 6.76 | 2.42% | 1,223 |
| Nov 4, 2025 | 6.74 | 6.74 | 6.50 | 6.60 | 6.60 | -2.08% | 1,266 |
| Nov 3, 2025 | 6.98 | 6.98 | 6.10 | 6.74 | 6.74 | -2.88% | 10,361 |
| Oct 31, 2025 | 7.00 | 7.00 | 6.84 | 6.94 | 6.94 | 0.58% | 1,550 |
| Oct 30, 2025 | 7.12 | 7.12 | 6.70 | 6.90 | 6.90 | -3.63% | 6,023 |
| Oct 29, 2025 | 7.26 | 7.30 | 6.92 | 7.16 | 7.16 | - | 4,938 |
| Oct 28, 2025 | 7.18 | 7.22 | 7.00 | 7.16 | 7.16 | 2.29% | 1,232 |
| Oct 27, 2025 | 7.02 | 7.20 | 6.90 | 7.00 | 7.00 | - | 3,164 |
| Oct 24, 2025 | 6.52 | 7.00 | 6.40 | 7.00 | 7.00 | 7.69% | 8,960 |
| Oct 23, 2025 | 6.54 | 6.66 | 6.50 | 6.50 | 6.50 | -2.11% | 2,244 |
| Oct 22, 2025 | 6.74 | 6.74 | 6.48 | 6.64 | 6.64 | -1.78% | 5,855 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.50 | 6.76 | 6.76 | -0.59% | 8,653 |
| Oct 20, 2025 | 7.00 | 7.30 | 6.56 | 6.80 | 6.80 | -7.10% | 13,539 |
| Oct 17, 2025 | 7.06 | 7.32 | 7.06 | 7.32 | 7.32 | 3.39% | 3,080 |
| Oct 16, 2025 | 7.08 | 7.26 | 7.04 | 7.08 | 7.08 | -0.28% | 4,656 |
| Oct 15, 2025 | 7.08 | 7.44 | 6.72 | 7.10 | 7.10 | 2.01% | 13,171 |
| Oct 14, 2025 | 9.00 | 9.60 | 6.70 | 6.96 | 6.96 | -26.74% | 112,151 |
| Oct 13, 2025 | 9.30 | 10.50 | 9.30 | 9.50 | 9.50 | -10.38% | 15,932 |
| Oct 10, 2025 | 9.00 | 10.60 | 9.00 | 10.60 | 10.60 | 20.73% | 18,579 |
| Oct 9, 2025 | 8.20 | 9.50 | 8.00 | 8.78 | 8.78 | 4.03% | 14,668 |
| Oct 8, 2025 | 7.98 | 8.78 | 7.98 | 8.44 | 8.44 | 2.43% | 7,147 |
| Oct 7, 2025 | 8.52 | 8.78 | 8.00 | 8.24 | 8.24 | -2.37% | 16,222 |
| Oct 6, 2025 | 6.98 | 8.66 | 6.98 | 8.44 | 8.44 | 23.75% | 33,109 |