Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 74.20
+0.10 (0.13%)
At close: Feb 12, 2026
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 73.50 | 74.95 | 73.30 | 74.20 | 74.20 | 0.13% | 56,327 |
| Feb 11, 2026 | 73.80 | 74.80 | 73.70 | 74.10 | 74.10 | 0.68% | 92,624 |
| Feb 10, 2026 | 73.50 | 73.75 | 72.85 | 73.60 | 73.60 | 0.62% | 42,435 |
| Feb 9, 2026 | 71.65 | 73.80 | 71.65 | 73.15 | 73.15 | 2.31% | 40,980 |
| Feb 6, 2026 | 71.50 | 72.60 | 71.50 | 71.50 | 71.50 | -1.79% | 46,168 |
| Feb 5, 2026 | 71.50 | 72.95 | 71.20 | 72.80 | 72.80 | 1.82% | 103,183 |
| Feb 4, 2026 | 72.40 | 72.40 | 70.50 | 71.50 | 71.50 | -1.31% | 68,750 |
| Feb 3, 2026 | 72.00 | 73.95 | 72.00 | 72.45 | 72.45 | 0.63% | 91,976 |
| Feb 2, 2026 | 71.00 | 72.15 | 70.05 | 72.00 | 72.00 | 1.27% | 39,086 |
| Jan 30, 2026 | 70.85 | 71.35 | 69.40 | 71.10 | 71.10 | 0.35% | 31,338 |
| Jan 29, 2026 | 70.05 | 71.85 | 70.05 | 70.85 | 70.85 | 1.14% | 35,594 |
| Jan 28, 2026 | 70.65 | 70.75 | 69.80 | 70.05 | 70.05 | -0.28% | 35,353 |
| Jan 27, 2026 | 69.65 | 70.90 | 69.65 | 70.25 | 70.25 | 1.37% | 49,424 |
| Jan 26, 2026 | 69.30 | 70.45 | 68.75 | 69.30 | 69.30 | -0.07% | 34,360 |
| Jan 23, 2026 | 70.85 | 70.85 | 68.70 | 69.35 | 69.35 | -1.84% | 48,322 |
| Jan 22, 2026 | 69.15 | 70.65 | 69.15 | 70.65 | 70.65 | 2.61% | 38,578 |
| Jan 21, 2026 | 70.75 | 70.85 | 68.15 | 68.85 | 68.85 | -1.64% | 71,864 |
| Jan 20, 2026 | 70.05 | 70.50 | 69.30 | 70.00 | 70.00 | -0.21% | 101,990 |
| Jan 19, 2026 | 70.00 | 70.40 | 69.40 | 70.15 | 70.15 | 0.14% | 50,284 |
| Jan 16, 2026 | 68.45 | 70.25 | 68.40 | 70.05 | 70.05 | 2.49% | 64,808 |
| Jan 15, 2026 | 67.70 | 68.35 | 67.25 | 68.35 | 68.35 | 0.96% | 45,452 |
| Jan 14, 2026 | 67.50 | 67.70 | 66.70 | 67.70 | 67.70 | 0.67% | 68,266 |
| Jan 13, 2026 | 68.10 | 68.75 | 66.70 | 67.25 | 67.25 | -0.96% | 45,553 |
| Jan 12, 2026 | 67.30 | 68.10 | 67.10 | 67.90 | 67.90 | 1.04% | 35,580 |
| Jan 9, 2026 | 67.00 | 67.80 | 66.60 | 67.20 | 67.20 | - | 39,977 |
| Jan 8, 2026 | 67.50 | 67.90 | 66.50 | 67.20 | 67.20 | -0.37% | 41,110 |
| Jan 7, 2026 | 67.00 | 67.85 | 66.85 | 67.45 | 67.45 | 1.28% | 63,154 |
| Jan 5, 2026 | 66.75 | 66.75 | 65.60 | 66.60 | 66.60 | 0.08% | 57,690 |
| Jan 2, 2026 | 65.30 | 67.60 | 65.30 | 66.55 | 66.55 | 2.38% | 82,759 |
| Dec 30, 2025 | 64.80 | 65.85 | 64.80 | 65.00 | 65.00 | 0.31% | 35,060 |
| Dec 29, 2025 | 64.05 | 65.90 | 61.55 | 64.80 | 64.80 | 1.17% | 93,172 |
| Dec 23, 2025 | 64.45 | 64.75 | 63.90 | 64.05 | 64.05 | -0.70% | 25,875 |
| Dec 22, 2025 | 63.70 | 64.85 | 63.70 | 64.50 | 64.50 | 1.42% | 26,377 |
| Dec 19, 2025 | 62.85 | 64.20 | 62.85 | 63.60 | 63.60 | 1.27% | 48,248 |
| Dec 18, 2025 | 64.45 | 64.45 | 62.75 | 62.80 | 62.80 | -2.64% | 25,150 |
| Dec 17, 2025 | 63.70 | 64.50 | 63.30 | 64.50 | 64.50 | 1.90% | 113,823 |
| Dec 16, 2025 | 63.40 | 63.50 | 62.85 | 63.30 | 63.30 | -0.16% | 33,282 |
| Dec 15, 2025 | 63.10 | 64.00 | 63.00 | 63.40 | 63.40 | 0.48% | 32,345 |
| Dec 12, 2025 | 63.00 | 63.85 | 63.00 | 63.10 | 63.10 | -0.32% | 14,653 |
| Dec 11, 2025 | 64.40 | 64.40 | 63.00 | 63.30 | 63.30 | -1.86% | 117,070 |
| Dec 10, 2025 | 63.00 | 64.90 | 62.70 | 64.50 | 64.50 | 2.22% | 47,398 |
| Dec 9, 2025 | 63.10 | 63.15 | 62.60 | 63.10 | 63.10 | 0.16% | 62,271 |
| Dec 8, 2025 | 64.80 | 64.85 | 62.70 | 63.00 | 63.00 | -2.10% | 50,132 |
| Dec 5, 2025 | 62.70 | 64.35 | 62.70 | 64.35 | 64.35 | 2.63% | 24,439 |
| Dec 4, 2025 | 64.00 | 64.10 | 62.50 | 62.70 | 62.70 | -2.03% | 43,559 |
| Dec 3, 2025 | 63.90 | 64.10 | 63.20 | 64.00 | 64.00 | 0.95% | 46,744 |
| Dec 2, 2025 | 64.15 | 64.20 | 62.80 | 63.40 | 63.40 | -0.86% | 103,882 |
| Dec 1, 2025 | 64.00 | 64.80 | 63.50 | 63.95 | 63.95 | - | 54,124 |
| Nov 28, 2025 | 63.40 | 64.15 | 63.00 | 63.95 | 63.95 | 0.79% | 34,703 |
| Nov 27, 2025 | 63.35 | 63.45 | 62.95 | 63.45 | 63.45 | 0.16% | 20,041 |