Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 56.15
+0.35 (0.63%)
Oct 10, 2025, 5:00 PM CET
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 57.95 | 59.25 | 57.55 | 58.00 | 58.00 | 0.87% | 105,113 |
| Aug 22, 2025 | 58.30 | 59.40 | 56.70 | 57.50 | 57.50 | -1.37% | 153,691 |
| Aug 21, 2025 | 58.00 | 59.50 | 56.70 | 58.30 | 58.30 | 0.52% | 71,701 |
| Aug 20, 2025 | 57.30 | 58.10 | 56.70 | 58.00 | 58.00 | 1.05% | 66,629 |
| Aug 19, 2025 | 57.15 | 58.60 | 56.75 | 57.40 | 57.40 | 0.61% | 53,580 |
| Aug 18, 2025 | 56.80 | 57.25 | 56.25 | 57.05 | 57.05 | 0.26% | 58,257 |
| Aug 14, 2025 | 56.70 | 57.15 | 56.50 | 56.90 | 56.90 | 0.26% | 27,621 |
| Aug 13, 2025 | 57.35 | 57.95 | 56.70 | 56.75 | 56.75 | -1.05% | 72,956 |
| Aug 12, 2025 | 58.00 | 59.20 | 57.15 | 57.35 | 57.35 | -1.12% | 49,481 |
| Aug 11, 2025 | 57.60 | 59.20 | 57.55 | 58.00 | 58.00 | 0.52% | 99,070 |
| Aug 8, 2025 | 56.85 | 58.20 | 56.55 | 57.70 | 57.70 | 1.50% | 67,518 |
| Aug 7, 2025 | 56.00 | 57.50 | 56.00 | 56.85 | 56.85 | 1.25% | 128,341 |
| Aug 6, 2025 | 54.75 | 56.15 | 54.75 | 56.15 | 56.15 | 2.56% | 110,024 |
| Aug 5, 2025 | 54.00 | 54.85 | 53.80 | 54.75 | 54.75 | 1.39% | 130,836 |
| Aug 4, 2025 | 53.00 | 54.00 | 52.85 | 54.00 | 54.00 | 1.89% | 48,278 |
| Aug 1, 2025 | 53.00 | 53.70 | 52.70 | 53.00 | 53.00 | - | 63,911 |