Galvo S.A. (WSE:GAL)
Poland · Delayed Price · Currency is PLN 1.590
+0.070 (4.61%)
Last updated: Mar 30, 2026, 9:44 AM CET
Galvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 466 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.45 | 1.52 | 1.52 | 2.01% | 621 |
| Mar 25, 2026 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 1,098 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -2.00% | 1,638 |
| Mar 23, 2026 | 1.51 | 1.56 | 1.45 | 1.50 | 1.50 | -4.46% | 6,581 |
| Mar 20, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 350 |
| Mar 19, 2026 | 1.54 | 1.60 | 1.49 | 1.56 | 1.56 | -1.27% | 7,583 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 249 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 875 |
| Mar 16, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 1,865 |
| Mar 13, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 3.29% | 4,735 |
| Mar 12, 2026 | 1.50 | 1.54 | 1.45 | 1.52 | 1.52 | 1.33% | 3,949 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 1,257 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -1.37% | 1,533 |
| Mar 9, 2026 | 1.39 | 1.46 | 1.38 | 1.46 | 1.46 | 3.55% | 18,478 |
| 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 |