Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 62.65
+1.55 (2.54%)
Nov 3, 2025, 2:44 PM CET
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 61.10 | 62.90 | 61.00 | 62.40 | 62.40 | 2.13% | 88,156 |
| Oct 31, 2025 | 60.40 | 61.75 | 60.00 | 61.10 | 61.10 | 1.33% | 57,401 |
| Oct 30, 2025 | 59.80 | 60.30 | 58.85 | 60.30 | 60.30 | 1.01% | 66,283 |
| Oct 29, 2025 | 59.30 | 60.25 | 59.30 | 59.70 | 59.70 | 0.76% | 31,937 |
| Oct 28, 2025 | 57.00 | 59.90 | 56.90 | 59.25 | 59.25 | 4.04% | 81,438 |
| Oct 27, 2025 | 57.40 | 57.45 | 56.80 | 56.95 | 56.95 | -0.26% | 53,096 |
| Oct 24, 2025 | 56.05 | 57.10 | 55.75 | 57.10 | 57.10 | 2.42% | 52,048 |
| Oct 23, 2025 | 55.90 | 56.10 | 54.90 | 55.75 | 55.75 | -0.45% | 44,971 |
| Oct 22, 2025 | 56.60 | 56.75 | 55.90 | 56.00 | 56.00 | -1.06% | 16,128 |
| Oct 21, 2025 | 56.25 | 56.65 | 56.20 | 56.60 | 56.60 | 0.62% | 23,052 |
| Oct 20, 2025 | 56.15 | 56.60 | 56.00 | 56.25 | 56.25 | -0.62% | 19,565 |
| Oct 17, 2025 | 56.50 | 56.60 | 55.55 | 56.60 | 56.60 | 0.18% | 52,073 |
| Oct 16, 2025 | 55.70 | 56.75 | 55.70 | 56.50 | 56.50 | 1.44% | 25,552 |
| Oct 15, 2025 | 55.90 | 56.25 | 55.70 | 55.70 | 55.70 | -0.36% | 25,719 |
| Oct 14, 2025 | 56.00 | 56.05 | 55.60 | 55.90 | 55.90 | - | 24,788 |
| Oct 13, 2025 | 55.85 | 56.10 | 55.35 | 55.90 | 55.90 | -0.45% | 18,041 |
| Oct 10, 2025 | 55.75 | 56.40 | 55.50 | 56.15 | 56.15 | 0.63% | 22,386 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.20 | 55.80 | 55.80 | -0.71% | 32,568 |
| Oct 8, 2025 | 56.15 | 56.35 | 55.70 | 56.20 | 56.20 | 0.18% | 18,537 |
| Oct 7, 2025 | 56.60 | 56.70 | 55.80 | 56.10 | 56.10 | -0.97% | 25,848 |
| Oct 6, 2025 | 56.45 | 57.00 | 56.40 | 56.65 | 56.65 | 0.35% | 22,616 |
| Oct 3, 2025 | 56.50 | 57.10 | 56.00 | 56.45 | 56.45 | 0.09% | 19,996 |
| Oct 2, 2025 | 55.70 | 56.75 | 55.35 | 56.40 | 56.40 | 1.35% | 28,284 |
| Oct 1, 2025 | 57.50 | 57.50 | 55.50 | 55.65 | 55.65 | -3.22% | 31,494 |
| Sep 30, 2025 | 56.65 | 57.50 | 56.50 | 57.50 | 57.50 | 1.14% | 29,090 |
| Sep 29, 2025 | 57.05 | 57.50 | 56.50 | 56.85 | 56.85 | -0.44% | 30,091 |
| Sep 26, 2025 | 56.90 | 57.15 | 56.45 | 57.10 | 57.10 | 0.35% | 93,915 |
| Sep 25, 2025 | 56.45 | 57.30 | 56.35 | 56.90 | 56.90 | 0.80% | 44,069 |
| Sep 24, 2025 | 57.10 | 57.20 | 56.40 | 56.45 | 56.45 | -1.14% | 27,386 |
| Sep 23, 2025 | 56.30 | 57.10 | 56.20 | 57.10 | 57.10 | 1.42% | 40,158 |
| Sep 22, 2025 | 55.60 | 56.35 | 55.35 | 56.30 | 56.30 | 1.17% | 33,019 |
| Sep 19, 2025 | 55.45 | 55.80 | 55.10 | 55.65 | 55.65 | 0.72% | 60,267 |
| Sep 18, 2025 | 55.00 | 56.05 | 54.60 | 55.25 | 55.25 | 0.45% | 40,450 |
| Sep 17, 2025 | 55.65 | 55.80 | 54.20 | 55.00 | 55.00 | -1.17% | 71,580 |
| Sep 16, 2025 | 56.20 | 56.50 | 55.55 | 55.65 | 55.65 | -1.33% | 52,554 |
| Sep 15, 2025 | 56.40 | 56.65 | 56.30 | 56.40 | 56.40 | -0.09% | 35,466 |
| Sep 12, 2025 | 56.85 | 57.00 | 56.45 | 56.45 | 56.45 | -0.96% | 38,080 |
| Sep 11, 2025 | 57.30 | 57.50 | 56.80 | 57.00 | 57.00 | -0.52% | 43,890 |
| Sep 10, 2025 | 56.55 | 57.45 | 56.50 | 57.30 | 57.30 | 0.53% | 82,725 |
| Sep 9, 2025 | 57.85 | 57.90 | 56.75 | 57.00 | 57.00 | -1.04% | 47,982 |
| Sep 8, 2025 | 56.75 | 57.85 | 56.75 | 57.60 | 57.60 | 1.14% | 54,963 |
| Sep 5, 2025 | 57.55 | 57.75 | 56.85 | 56.95 | 56.95 | -1.04% | 63,173 |
| Sep 4, 2025 | 58.00 | 58.10 | 57.50 | 57.55 | 57.55 | -0.35% | 20,583 |
| Sep 3, 2025 | 58.80 | 58.80 | 57.65 | 57.75 | 57.75 | -1.62% | 47,855 |
| Sep 2, 2025 | 58.30 | 59.05 | 57.90 | 58.70 | 58.70 | 0.60% | 201,054 |
| Sep 1, 2025 | 58.30 | 58.80 | 57.85 | 58.35 | 58.35 | -0.09% | 62,917 |
| Aug 29, 2025 | 59.00 | 59.95 | 57.85 | 58.40 | 58.40 | -1.02% | 45,949 |
| Aug 28, 2025 | 59.35 | 60.85 | 58.95 | 59.00 | 59.00 | -0.59% | 62,373 |
| Aug 27, 2025 | 59.40 | 60.95 | 58.55 | 59.35 | 59.35 | -0.08% | 62,221 |
| Aug 26, 2025 | 58.00 | 59.70 | 57.90 | 59.40 | 59.40 | 2.41% | 45,594 |