Galvo S.A. (WSE:GAL)
Poland · Delayed Price · Currency is PLN 4.280
-0.040 (-0.93%)
At close: Jul 24, 2026
Galvo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | 3.31% | 413 |
| Jun 3, 2026 | 2.34 | 2.42 | 2.32 | 2.42 | 2.42 | -0.82% | 2,386 |
| Jun 2, 2026 | 2.48 | 2.54 | 2.44 | 2.44 | 2.44 | -1.61% | 1,658 |
| Jun 1, 2026 | 2.44 | 2.60 | 2.30 | 2.48 | 2.48 | -5.34% | 4,542 |
| May 29, 2026 | 2.50 | 2.62 | 2.44 | 2.62 | 2.62 | 6.50% | 1,156 |
| May 28, 2026 | 2.32 | 2.50 | 2.32 | 2.46 | 2.46 | 6.03% | 1,398 |
| May 27, 2026 | 2.40 | 2.42 | 2.20 | 2.32 | 2.32 | -8.66% | 4,712 |
| May 26, 2026 | 2.52 | 2.62 | 2.02 | 2.54 | 2.54 | 3.25% | 15,725 |
| May 25, 2026 | 2.46 | 2.52 | 2.46 | 2.46 | 2.46 | -2.38% | 4,110 |
| May 22, 2026 | 2.60 | 2.60 | 2.46 | 2.52 | 2.52 | -2.33% | 895 |
| May 21, 2026 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 1.57% | 4,002 |
| May 20, 2026 | 2.54 | 2.62 | 2.44 | 2.54 | 2.54 | -1.55% | 3,792 |
| May 19, 2026 | 2.54 | 2.58 | 2.26 | 2.58 | 2.58 | -0.77% | 4,022 |
| May 18, 2026 | 2.76 | 2.76 | 2.54 | 2.60 | 2.60 | -5.80% | 669 |
| May 15, 2026 | 2.74 | 2.80 | 2.46 | 2.76 | 2.76 | 8.66% | 9,233 |