Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 56.45
-0.55 (-0.96%)
Sep 12, 2025, 5:04 PM CET
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.85 | 57.00 | 56.45 | 56.45 | 56.45 | -0.96% | 38,034 |
| 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 |
| Jul 31, 2025 | 53.80 | 54.10 | 53.00 | 53.00 | 53.00 | -1.49% | 62,838 |
| Jul 30, 2025 | 53.30 | 54.20 | 53.20 | 53.80 | 53.80 | 0.28% | 59,646 |
| Jul 29, 2025 | 53.25 | 53.85 | 53.15 | 53.65 | 53.65 | 0.75% | 48,838 |
| Jul 28, 2025 | 53.25 | 53.75 | 53.00 | 53.25 | 53.25 | -0.84% | 68,544 |
| Jul 25, 2025 | 51.40 | 53.70 | 51.25 | 53.70 | 53.70 | 4.27% | 133,095 |
| Jul 24, 2025 | 51.35 | 51.70 | 51.15 | 51.50 | 51.50 | -0.29% | 43,262 |
| Jul 23, 2025 | 51.65 | 52.15 | 51.40 | 51.65 | 51.65 | - | 52,690 |
| Jul 22, 2025 | 52.20 | 52.65 | 51.25 | 51.65 | 51.65 | -6.43% | 70,749 |
| Jul 21, 2025 | 55.20 | 55.55 | 54.85 | 55.20 | 52.05 | 0.09% | 111,034 |
| Jul 18, 2025 | 54.95 | 55.50 | 54.60 | 55.15 | 52.00 | 0.64% | 157,431 |
| Jul 17, 2025 | 54.70 | 54.90 | 54.40 | 54.80 | 51.67 | 0.37% | 101,503 |
| Jul 16, 2025 | 54.30 | 54.80 | 53.75 | 54.60 | 51.48 | 0.46% | 70,647 |
| Jul 15, 2025 | 54.20 | 54.65 | 53.95 | 54.35 | 51.25 | 0.65% | 69,829 |
| Jul 14, 2025 | 54.10 | 54.60 | 53.80 | 54.00 | 50.92 | 0.75% | 67,878 |
| Jul 11, 2025 | 55.00 | 55.45 | 53.50 | 53.60 | 50.54 | -2.72% | 93,354 |
| Jul 10, 2025 | 53.75 | 55.60 | 53.75 | 55.10 | 51.96 | 2.51% | 152,660 |
| Jul 9, 2025 | 53.45 | 53.75 | 52.95 | 53.75 | 50.68 | 1.51% | 61,120 |
| Jul 8, 2025 | 52.30 | 53.45 | 52.30 | 52.95 | 49.93 | 1.34% | 64,555 |
| Jul 7, 2025 | 52.05 | 52.60 | 52.05 | 52.25 | 49.27 | -0.10% | 64,082 |
| Jul 4, 2025 | 52.00 | 52.75 | 51.85 | 52.30 | 49.32 | 0.58% | 46,138 |