Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 93.85
-0.45 (-0.48%)
Sep 4, 2026, 5:00 PM CET
WSE:GPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 94.40 | 97.00 | 93.50 | 93.85 | - | -0.48% | 128,679 |
| Sep 3, 2026 | 95.35 | 96.50 | 93.50 | 94.30 | 94.30 | -2.43% | 82,269 |
| Sep 2, 2026 | 95.50 | 96.85 | 94.15 | 96.65 | 96.65 | 1.10% | 115,278 |
| Sep 1, 2026 | 98.25 | 98.95 | 94.00 | 95.60 | 95.60 | -2.00% | 119,206 |
| Aug 31, 2026 | 99.65 | 100.60 | 97.55 | 97.55 | 97.55 | -2.11% | 998,771 |
| Aug 28, 2026 | 99.65 | 100.10 | 99.00 | 99.65 | 99.65 | 0.81% | 52,799 |
| Aug 27, 2026 | 100.00 | 100.00 | 98.70 | 98.85 | 98.85 | -0.75% | 40,803 |
| Aug 26, 2026 | 99.45 | 100.30 | 98.90 | 99.60 | 99.60 | 0.20% | 69,487 |
| Aug 25, 2026 | 100.50 | 100.70 | 99.25 | 99.40 | 99.40 | -1.00% | 125,842 |
| Aug 24, 2026 | 99.50 | 101.40 | 98.60 | 100.40 | 100.40 | 0.90% | 49,078 |
| Aug 21, 2026 | 99.10 | 99.80 | 98.60 | 99.50 | 99.50 | 1.07% | 56,195 |
| Aug 20, 2026 | 99.50 | 99.65 | 98.00 | 98.45 | 98.45 | -0.56% | 54,888 |
| Aug 19, 2026 | 99.60 | 100.00 | 98.15 | 99.00 | 99.00 | -0.50% | 54,448 |
| Aug 18, 2026 | 99.55 | 100.60 | 98.30 | 99.50 | 99.50 | -0.05% | 40,534 |
| Aug 17, 2026 | 102.00 | 102.10 | 98.90 | 99.55 | 99.55 | -2.40% | 100,103 |
| Aug 14, 2026 | 102.10 | 102.60 | 100.50 | 102.00 | 102.00 | 0.49% | 83,743 |
| Aug 13, 2026 | 104.60 | 105.00 | 100.70 | 101.50 | 101.50 | -0.49% | 88,156 |
| Aug 12, 2026 | 106.00 | 106.20 | 101.90 | 102.00 | 102.00 | -2.67% | 154,911 |
| Aug 11, 2026 | 106.60 | 109.00 | 104.60 | 104.80 | 104.80 | -1.69% | 78,536 |
| Aug 10, 2026 | 106.50 | 107.50 | 105.40 | 106.60 | 106.60 | 0.09% | 58,502 |
| Aug 7, 2026 | 103.90 | 107.10 | 103.60 | 106.50 | 106.50 | 2.50% | 92,829 |
| Aug 6, 2026 | 103.90 | 104.00 | 101.50 | 103.90 | 103.90 | 0.10% | 79,785 |
| Aug 5, 2026 | 104.00 | 104.60 | 101.50 | 103.80 | 103.80 | -0.19% | 82,526 |
| Aug 4, 2026 | 100.20 | 104.00 | 99.70 | 104.00 | 104.00 | 4.47% | 96,091 |
| Aug 3, 2026 | 100.40 | 101.80 | 99.55 | 99.55 | 99.55 | -0.55% | 104,078 |
| Jul 31, 2026 | 100.90 | 101.50 | 99.15 | 100.10 | 100.10 | 0.10% | 87,854 |
| Jul 30, 2026 | 98.95 | 100.30 | 97.50 | 100.00 | 100.00 | 2.04% | 73,420 |
| Jul 29, 2026 | 97.75 | 99.05 | 97.35 | 98.00 | 98.00 | 0.20% | 81,793 |
| Jul 28, 2026 | 99.80 | 100.90 | 96.70 | 97.80 | 97.80 | -2.05% | 88,546 |
| Jul 27, 2026 | 100.90 | 102.30 | 99.80 | 99.85 | 99.85 | -0.65% | 46,243 |
| Jul 24, 2026 | 99.45 | 101.40 | 98.80 | 100.50 | 100.50 | 1.06% | 68,287 |
| Jul 23, 2026 | 101.30 | 102.30 | 98.95 | 99.45 | 99.45 | -1.92% | 75,916 |
| Jul 22, 2026 | 102.00 | 102.80 | 100.00 | 101.40 | 101.40 | -1.07% | 109,542 |
| Jul 21, 2026 | 106.20 | 106.40 | 102.60 | 105.90 | 102.50 | -0.28% | 180,147 |
| Jul 20, 2026 | 105.50 | 107.20 | 104.60 | 106.20 | 102.79 | 0.38% | 71,912 |
| Jul 17, 2026 | 106.30 | 108.00 | 105.00 | 105.80 | 102.40 | -0.47% | 101,301 |
| Jul 16, 2026 | 106.70 | 107.40 | 105.20 | 106.30 | 102.89 | -0.37% | 83,584 |
| Jul 15, 2026 | 105.50 | 106.80 | 104.10 | 106.70 | 103.27 | 1.62% | 181,493 |
| Jul 14, 2026 | 101.80 | 105.00 | 101.40 | 105.00 | 101.63 | 3.24% | 73,202 |
| Jul 13, 2026 | 101.80 | 103.40 | 100.00 | 101.70 | 98.43 | -0.10% | 98,443 |
| Jul 10, 2026 | 99.75 | 101.90 | 99.70 | 101.80 | 98.53 | 2.57% | 109,894 |
| Jul 9, 2026 | 98.75 | 101.50 | 97.55 | 99.25 | 96.06 | 0.71% | 168,388 |
| Jul 8, 2026 | 97.55 | 98.80 | 96.05 | 98.55 | 95.39 | 1.08% | 75,264 |
| Jul 7, 2026 | 98.50 | 98.80 | 96.60 | 97.50 | 94.37 | -0.71% | 65,311 |
| Jul 6, 2026 | 96.00 | 98.20 | 95.20 | 98.20 | 95.05 | 2.56% | 79,965 |
| Jul 3, 2026 | 95.25 | 95.90 | 93.65 | 95.75 | 92.68 | 0.47% | 81,724 |
| Jul 2, 2026 | 92.30 | 95.45 | 92.30 | 95.30 | 92.24 | 3.25% | 92,748 |
| Jul 1, 2026 | 89.40 | 92.45 | 89.10 | 92.30 | 89.34 | 3.94% | 83,625 |
| Jun 30, 2026 | 87.45 | 89.45 | 87.00 | 88.80 | 85.95 | 2.54% | 80,698 |
| Jun 29, 2026 | 87.50 | 88.60 | 86.60 | 86.60 | 83.82 | -1.03% | 77,104 |