Galvo S.A. (WSE:GAL)
Poland · Delayed Price · Currency is PLN 1.490
-0.010 (-0.67%)
At close: Jan 23, 2026
Galvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.74 | 1.80 | 1.65 | 1.75 | 1.75 | 0.57% | 12,658 |
| Dec 17, 2025 | 1.91 | 1.91 | 1.70 | 1.74 | 1.74 | -6.45% | 16,946 |
| Dec 16, 2025 | 2.00 | 2.04 | 1.86 | 1.86 | 1.86 | -7.00% | 16,532 |
| Dec 15, 2025 | 2.48 | 2.48 | 2.00 | 2.00 | 2.00 | -18.70% | 27,775 |
| Dec 12, 2025 | 2.02 | 2.46 | 2.02 | 2.46 | 2.46 | 21.78% | 64,806 |
| Dec 11, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 1.00% | 1,069 |
| Dec 10, 2025 | 2.12 | 2.14 | 1.93 | 2.00 | 2.00 | -6.54% | 1,357 |
| Dec 9, 2025 | 1.98 | 2.14 | 1.94 | 2.14 | 2.14 | 7.00% | 4,612 |
| Dec 8, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | -0.99% | 1,605 |
| Dec 5, 2025 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | - | 4,050 |
| Dec 4, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -1.94% | 2,455 |
| Dec 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 170 |
| Dec 2, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | 1.96% | 1,250 |
| Dec 1, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | - | 453 |
| Nov 28, 2025 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | - | 2,638 |
| Nov 27, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 2,895 |
| Nov 26, 2025 | 2.08 | 2.10 | 1.99 | 2.02 | 2.02 | 1.00% | 6,073 |
| Nov 25, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -7.41% | 1,172 |
| Nov 24, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.93% | 2,631 |
| Nov 21, 2025 | 2.02 | 2.16 | 2.00 | 2.02 | 2.02 | -3.81% | 4,999 |
| Nov 20, 2025 | 2.16 | 2.22 | 2.04 | 2.10 | 2.10 | -2.78% | 8,797 |
| Nov 19, 2025 | 2.20 | 2.30 | 2.16 | 2.16 | 2.16 | -2.70% | 12,085 |
| Nov 18, 2025 | 2.64 | 2.64 | 2.20 | 2.22 | 2.22 | -16.54% | 35,149 |
| Nov 17, 2025 | 2.14 | 2.66 | 2.14 | 2.66 | 2.66 | 33.00% | 136,270 |
| Nov 14, 2025 | 2.04 | 2.12 | 1.97 | 2.00 | 2.00 | -3.85% | 17,716 |
| Nov 13, 2025 | 2.22 | 2.28 | 2.00 | 2.08 | 2.08 | -6.31% | 36,634 |
| Nov 12, 2025 | 2.76 | 2.76 | 2.22 | 2.22 | 2.22 | -19.57% | 55,463 |
| Nov 10, 2025 | 2.68 | 3.12 | 2.64 | 2.76 | 2.76 | -1.43% | 9,735 |
| Nov 7, 2025 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | -3.45% | 21,728 |
| Nov 6, 2025 | 3.10 | 3.26 | 2.60 | 2.90 | 2.90 | -6.45% | 18,841 |