Galvo S.A. (WSE:GAL)
Poland · Delayed Price · Currency is PLN 2.400
-0.200 (-7.69%)
Last updated: May 19, 2026, 10:15 AM CET
Galvo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 2.68 | 2.92 | 2.54 | 2.54 | 2.54 | -10.56% | 23,122 |
| May 13, 2026 | 2.68 | 2.88 | 2.44 | 2.84 | 2.84 | 5.97% | 9,772 |
| May 12, 2026 | 2.72 | 2.76 | 2.56 | 2.68 | 2.68 | -1.47% | 4,002 |
| May 11, 2026 | 2.76 | 2.90 | 2.50 | 2.72 | 2.72 | 0.74% | 18,196 |
| May 8, 2026 | 2.50 | 2.76 | 2.44 | 2.70 | 2.70 | 5.47% | 13,718 |
| May 7, 2026 | 2.46 | 2.58 | 2.42 | 2.56 | 2.56 | -2.29% | 3,461 |
| May 6, 2026 | 2.32 | 2.66 | 2.32 | 2.62 | 2.62 | 6.50% | 20,754 |
| May 5, 2026 | 2.52 | 2.52 | 2.32 | 2.46 | 2.46 | -2.38% | 14,131 |
| May 4, 2026 | 2.40 | 2.80 | 2.20 | 2.52 | 2.52 | 14.55% | 52,971 |
| Apr 30, 2026 | 2.64 | 2.64 | 2.12 | 2.20 | 2.20 | -17.91% | 36,416 |
| Apr 29, 2026 | 1.90 | 2.72 | 1.89 | 2.68 | 2.68 | 42.55% | 73,542 |
| Apr 28, 2026 | 1.85 | 1.90 | 1.76 | 1.88 | 1.88 | 6.82% | 5,530 |
| Apr 27, 2026 | 1.70 | 1.90 | 1.66 | 1.76 | 1.76 | 3.53% | 5,509 |
| Apr 24, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 1,877 |
| Apr 23, 2026 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | - | 972 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.58 | 1.65 | 1.65 | 5.10% | 6,883 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 1,855 |
| Apr 20, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | 776 |
| Apr 17, 2026 | 1.55 | 1.57 | 1.49 | 1.57 | 1.57 | 0.64% | 7,743 |
| Apr 16, 2026 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | - | 1,090 |
| Apr 15, 2026 | 1.65 | 1.70 | 1.51 | 1.56 | 1.56 | - | 7,461 |
| Apr 14, 2026 | 1.51 | 1.73 | 1.46 | 1.56 | 1.56 | 5.41% | 12,872 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.34 | 1.48 | 1.48 | -7.50% | 11,064 |
| Apr 10, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 2,932 |
| Apr 9, 2026 | 1.58 | 1.59 | 1.50 | 1.59 | 1.59 | 0.63% | 1,550 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,633 |
| Apr 7, 2026 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 2,201 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 945 |
| Apr 1, 2026 | 1.56 | 1.56 | 1.46 | 1.54 | 1.54 | -1.28% | 284 |
| Mar 30, 2026 | 1.46 | 1.56 | 1.45 | 1.56 | 1.56 | -1.89% | 2,438 |
| 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 |