Galvo S.A. (WSE:GAL)
Poland · Delayed Price · Currency is PLN 1.460
+0.050 (3.55%)
Last updated: Mar 9, 2026, 3:46 PM CET
Galvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | - | - | 2,661 |
| Mar 6, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | - | 2,661 |
| Mar 5, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 1,734 |
| Mar 4, 2026 | 1.28 | 1.42 | 1.16 | 1.40 | 1.40 | 7.69% | 12,505 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -3.70% | 7,314 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 1,116 |
| Feb 26, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 479 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | -1.48% | 7,976 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.26 | 1.35 | 1.35 | -7.53% | 22,377 |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 100 |
| Feb 20, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | -1.35% | 149 |
| Feb 19, 2026 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 1,450 |
| Feb 18, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 4,559 |
| Feb 17, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 0.68% | 5,061 |
| Feb 16, 2026 | 1.47 | 1.47 | 1.39 | 1.46 | 1.46 | -1.35% | 435 |
| Feb 13, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 5,550 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | -1.36% | 247 |
| Feb 11, 2026 | 1.34 | 1.48 | 1.34 | 1.47 | 1.47 | 7.30% | 5,498 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -2.14% | 2,327 |
| Feb 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 1,011 |
| Feb 6, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 1,862 |
| Feb 5, 2026 | 1.45 | 1.47 | 1.32 | 1.39 | 1.39 | -6.08% | 8,106 |
| Feb 4, 2026 | 1.41 | 1.48 | 1.32 | 1.48 | 1.48 | -1.33% | 29,026 |
| Feb 3, 2026 | 1.37 | 1.50 | 1.34 | 1.50 | 1.50 | 10.29% | 12,894 |
| Feb 2, 2026 | 1.34 | 1.49 | 1.34 | 1.36 | 1.36 | 0.74% | 17,566 |
| Jan 30, 2026 | 1.32 | 1.45 | 1.32 | 1.35 | 1.35 | -1.46% | 17,269 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 22,767 |
| Jan 28, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | -3.47% | 8,653 |
| Jan 27, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | - | 951 |
| Jan 26, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 1,584 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 1,625 |
| Jan 22, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 1,239 |
| Jan 21, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 1,123 |
| Jan 20, 2026 | 1.52 | 1.54 | 1.47 | 1.50 | 1.50 | -0.66% | 2,922 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | - | 2,125 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -2.58% | 6,782 |
| Jan 15, 2026 | 1.48 | 1.56 | 1.46 | 1.55 | 1.55 | -6.63% | 32,611 |
| Jan 14, 2026 | 1.62 | 1.70 | 1.46 | 1.66 | 1.66 | -0.60% | 16,391 |
| Jan 13, 2026 | 1.61 | 1.88 | 1.61 | 1.67 | 1.67 | 3.73% | 23,910 |
| Jan 12, 2026 | 1.63 | 1.64 | 1.53 | 1.61 | 1.61 | -1.23% | 3,765 |
| Jan 9, 2026 | 1.49 | 1.74 | 1.49 | 1.63 | 1.63 | 8.67% | 45,095 |
| Jan 8, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 4,479 |
| Jan 7, 2026 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | - | 6,487 |
| Jan 5, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 10,379 |
| Jan 2, 2026 | 1.44 | 1.53 | 1.38 | 1.46 | 1.46 | 1.39% | 15,555 |
| Dec 30, 2025 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | 3.60% | 36,442 |
| Dec 29, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -0.71% | 5,367 |
| Dec 23, 2025 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | -4.11% | 32,502 |
| Dec 22, 2025 | 1.72 | 1.73 | 1.39 | 1.46 | 1.46 | -15.61% | 124,042 |
| Dec 19, 2025 | 1.80 | 1.84 | 1.68 | 1.73 | 1.73 | -1.14% | 11,983 |