Consoleway Spolka Akcyjna (WSE:CWA)
Poland · Delayed Price · Currency is PLN 6.82
0.00 (0.00%)
At close: Oct 3, 2025
Consoleway Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 6.66 | 6.82 | 6.48 | 6.82 | 6.82 | - | 1,508 |
| Oct 2, 2025 | 6.62 | 6.82 | 6.24 | 6.82 | 6.82 | - | 4,529 |
| Oct 1, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -0.87% | 415 |
| Sep 30, 2025 | 7.22 | 7.22 | 5.92 | 6.88 | 6.88 | -4.71% | 7,168 |
| Sep 29, 2025 | 7.14 | 7.22 | 6.76 | 7.22 | 7.22 | 1.12% | 2,243 |
| Sep 26, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 32 |
| Sep 25, 2025 | 7.04 | 7.20 | 7.00 | 7.14 | 7.14 | -1.92% | 550 |
| Sep 24, 2025 | 7.26 | 7.28 | 7.04 | 7.28 | 7.28 | 0.28% | 284 |
| Sep 23, 2025 | 6.96 | 7.26 | 6.96 | 7.26 | 7.26 | 4.01% | 5,008 |
| Sep 22, 2025 | 6.80 | 6.98 | 6.50 | 6.98 | 6.98 | - | 2,103 |
| Sep 19, 2025 | 6.90 | 6.98 | 6.88 | 6.98 | 6.98 | 1.45% | 944 |
| Sep 18, 2025 | 6.86 | 6.88 | 6.84 | 6.88 | 6.88 | 0.29% | 522 |
| Sep 17, 2025 | 6.74 | 6.86 | 6.72 | 6.86 | 6.86 | -0.58% | 2,744 |
| Sep 16, 2025 | 6.80 | 6.90 | 6.44 | 6.90 | 6.90 | -1.43% | 2,408 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.64 | 7.00 | 7.00 | - | 4,737 |
| 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 |