Galvo S.A. (WSE:GAL)
Poland · Delayed Price · Currency is PLN 3.840
+0.040 (1.05%)
At close: Aug 14, 2026
Galvo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.84 | 3.84 | 3.72 | 3.84 | 3.84 | 1.05% | 1,733 |
| Aug 13, 2026 | 3.86 | 3.90 | 3.68 | 3.80 | 3.80 | -1.55% | 12,284 |
| Aug 12, 2026 | 3.76 | 3.90 | 3.70 | 3.86 | 3.86 | - | 13,538 |
| Aug 11, 2026 | 3.98 | 4.00 | 3.24 | 3.86 | 3.86 | -16.09% | 69,824 |
| Aug 10, 2026 | 4.76 | 4.80 | 4.28 | 4.60 | 4.60 | -0.43% | 7,724 |
| Aug 7, 2026 | 4.80 | 4.84 | 4.44 | 4.62 | 4.62 | -1.70% | 5,398 |
| Aug 6, 2026 | 4.58 | 4.88 | 4.42 | 4.70 | 4.70 | 2.17% | 7,269 |
| Aug 5, 2026 | 4.40 | 4.68 | 4.26 | 4.60 | 4.60 | 4.55% | 5,035 |
| Aug 4, 2026 | 4.40 | 4.58 | 4.26 | 4.40 | 4.40 | 3.29% | 4,345 |
| Aug 3, 2026 | 4.38 | 4.56 | 4.26 | 4.26 | 4.26 | -0.93% | 5,034 |
| Jul 31, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | -2.71% | 1,855 |
| Jul 30, 2026 | 4.38 | 4.50 | 4.20 | 4.42 | 4.42 | 5.74% | 6,177 |
| Jul 29, 2026 | 4.24 | 4.46 | 4.02 | 4.18 | 4.18 | -1.42% | 5,963 |
| Jul 28, 2026 | 4.40 | 4.40 | 4.00 | 4.24 | 4.24 | 4.95% | 2,038 |
| Jul 27, 2026 | 4.28 | 4.28 | 4.02 | 4.04 | 4.04 | -5.61% | 1,388 |
| Jul 24, 2026 | 4.30 | 4.30 | 4.12 | 4.28 | 4.28 | -0.93% | 4,563 |
| Jul 23, 2026 | 4.46 | 4.46 | 4.16 | 4.32 | 4.32 | -3.14% | 6,477 |
| Jul 22, 2026 | 3.98 | 4.76 | 3.98 | 4.46 | 4.46 | 12.06% | 14,334 |
| Jul 21, 2026 | 3.90 | 4.00 | 3.82 | 3.98 | 3.98 | 2.05% | 3,288 |
| Jul 20, 2026 | 3.88 | 3.92 | 3.70 | 3.90 | 3.90 | 1.56% | 4,744 |
| Jul 17, 2026 | 3.82 | 3.84 | 3.64 | 3.84 | 3.84 | - | 2,459 |
| Jul 16, 2026 | 3.82 | 3.94 | 3.64 | 3.84 | 3.84 | -0.52% | 6,072 |
| Jul 15, 2026 | 4.00 | 4.00 | 3.58 | 3.86 | 3.86 | -3.02% | 14,659 |
| Jul 14, 2026 | 3.52 | 4.10 | 3.24 | 3.98 | 3.98 | 17.06% | 61,715 |
| Jul 13, 2026 | 3.56 | 3.56 | 3.16 | 3.40 | 3.40 | 4.29% | 11,303 |
| Jul 10, 2026 | 3.20 | 3.50 | 2.90 | 3.26 | 3.26 | 2.52% | 21,833 |
| Jul 9, 2026 | 3.14 | 3.20 | 3.04 | 3.18 | 3.18 | 5.30% | 2,327 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.43% | 2,724 |
| Jul 7, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | - | 1,680 |
| Jul 6, 2026 | 3.22 | 3.22 | 3.02 | 3.16 | 3.16 | -1.86% | 4,025 |
| Jul 3, 2026 | 3.14 | 3.22 | 3.02 | 3.22 | 3.22 | 2.55% | 626 |
| Jul 2, 2026 | 2.92 | 3.16 | 2.92 | 3.14 | 3.14 | -0.63% | 1,760 |
| Jul 1, 2026 | 2.74 | 3.26 | 2.74 | 3.16 | 3.16 | 14.49% | 66,147 |
| Jun 30, 2026 | 2.68 | 2.78 | 2.66 | 2.76 | 2.76 | 2.99% | 10,556 |
| Jun 29, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | 2.29% | 125 |
| Jun 26, 2026 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | -2.24% | 268 |
| Jun 25, 2026 | 2.62 | 2.70 | 2.60 | 2.68 | 2.68 | -0.74% | 8,516 |
| Jun 24, 2026 | 2.70 | 2.70 | 2.54 | 2.70 | 2.70 | - | 2,241 |
| Jun 23, 2026 | 2.76 | 2.76 | 2.50 | 2.70 | 2.70 | -2.17% | 6,919 |
| Jun 22, 2026 | 2.78 | 3.00 | 2.76 | 2.76 | 2.76 | -8.00% | 1,380 |
| Jun 19, 2026 | 2.80 | 3.08 | 2.62 | 3.00 | 3.00 | 6.38% | 10,588 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.70 | 2.82 | 2.82 | -5.37% | 8,578 |
| Jun 17, 2026 | 2.60 | 3.08 | 2.60 | 2.98 | 2.98 | 4.93% | 4,635 |
| Jun 16, 2026 | 2.88 | 2.88 | 2.70 | 2.84 | 2.84 | - | 10,677 |
| Jun 15, 2026 | 3.10 | 3.18 | 2.70 | 2.84 | 2.84 | -3.40% | 16,236 |
| Jun 12, 2026 | 2.80 | 3.30 | 2.44 | 2.94 | 2.94 | 6.52% | 60,314 |
| Jun 11, 2026 | 2.52 | 2.76 | 2.40 | 2.76 | 2.76 | 7.81% | 13,532 |
| Jun 10, 2026 | 2.36 | 2.60 | 2.34 | 2.56 | 2.56 | 4.07% | 2,589 |
| Jun 9, 2026 | 2.36 | 2.50 | 2.34 | 2.46 | 2.46 | 6.96% | 4,395 |
| Jun 8, 2026 | 2.46 | 2.56 | 2.30 | 2.30 | 2.30 | -8.00% | 2,401 |