Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 80.45
-0.30 (-0.37%)
May 27, 2026, 12:54 PM CET
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 81.00 | 81.00 | 79.40 | 79.85 | - | -1.11% | 18,360 |
| May 26, 2026 | 83.10 | 83.50 | 80.70 | 80.75 | 80.75 | -0.55% | 178,349 |
| May 25, 2026 | 80.00 | 81.20 | 79.95 | 81.20 | 81.20 | 2.20% | 132,221 |
| May 22, 2026 | 80.00 | 80.00 | 78.30 | 79.45 | 79.45 | -0.31% | 58,328 |
| May 21, 2026 | 81.00 | 81.00 | 79.15 | 79.70 | 79.70 | -1.67% | 124,534 |
| May 20, 2026 | 79.50 | 81.05 | 79.15 | 81.05 | 81.05 | 1.95% | 62,198 |
| May 19, 2026 | 80.00 | 80.15 | 78.10 | 79.50 | 79.50 | -0.38% | 187,141 |
| May 18, 2026 | 81.50 | 81.50 | 79.80 | 79.80 | 79.80 | -2.09% | 142,104 |
| May 15, 2026 | 82.30 | 82.30 | 80.00 | 81.50 | 81.50 | -0.61% | 102,308 |
| May 14, 2026 | 81.95 | 82.55 | 81.50 | 82.00 | 82.00 | 0.12% | 162,145 |
| May 13, 2026 | 82.00 | 82.55 | 80.90 | 81.90 | 81.90 | -0.12% | 63,557 |
| May 12, 2026 | 82.20 | 82.50 | 80.75 | 82.00 | 82.00 | -0.24% | 76,456 |
| May 11, 2026 | 83.40 | 83.40 | 82.15 | 82.20 | 82.20 | -1.02% | 135,191 |
| May 8, 2026 | 84.90 | 85.25 | 82.45 | 83.05 | 83.05 | -1.37% | 139,490 |
| May 7, 2026 | 84.80 | 85.40 | 83.50 | 84.20 | 84.20 | -0.24% | 174,260 |
| May 6, 2026 | 83.95 | 84.40 | 83.00 | 84.40 | 84.40 | 1.32% | 119,656 |
| May 5, 2026 | 81.95 | 83.75 | 81.00 | 83.30 | 83.30 | 2.40% | 274,644 |
| May 4, 2026 | 75.60 | 81.85 | 75.60 | 81.35 | 81.35 | 8.25% | 222,918 |
| Apr 30, 2026 | 75.45 | 76.00 | 74.70 | 75.15 | 75.15 | 0.20% | 130,348 |
| Apr 29, 2026 | 75.05 | 75.60 | 74.45 | 75.00 | 75.00 | 0.33% | 86,997 |
| Apr 28, 2026 | 77.00 | 77.10 | 74.75 | 74.75 | 74.75 | -2.42% | 78,107 |
| Apr 27, 2026 | 77.40 | 77.95 | 76.30 | 76.60 | 76.60 | -1.73% | 64,538 |
| Apr 24, 2026 | 77.45 | 78.35 | 77.05 | 77.95 | 77.95 | 0.65% | 75,059 |
| Apr 23, 2026 | 77.20 | 78.45 | 76.75 | 77.45 | 77.45 | -0.19% | 50,179 |
| Apr 22, 2026 | 77.60 | 77.95 | 76.30 | 77.60 | 77.60 | - | 84,532 |
| Apr 21, 2026 | 80.00 | 80.70 | 77.45 | 77.60 | 77.60 | -2.94% | 92,153 |
| Apr 20, 2026 | 78.60 | 79.95 | 78.15 | 79.95 | 79.95 | 0.69% | 79,470 |
| Apr 17, 2026 | 79.00 | 79.75 | 78.25 | 79.40 | 79.40 | 0.63% | 51,757 |
| Apr 16, 2026 | 79.75 | 79.80 | 78.45 | 78.90 | 78.90 | -0.38% | 55,095 |
| Apr 15, 2026 | 79.75 | 79.95 | 78.60 | 79.20 | 79.20 | 0.13% | 99,107 |
| Apr 14, 2026 | 78.90 | 79.80 | 78.55 | 79.10 | 79.10 | 0.64% | 85,162 |
| Apr 13, 2026 | 78.05 | 78.80 | 77.05 | 78.60 | 78.60 | 0.70% | 180,138 |
| Apr 10, 2026 | 76.50 | 78.20 | 76.20 | 78.05 | 78.05 | 1.63% | 113,834 |
| Apr 9, 2026 | 75.60 | 77.05 | 75.25 | 76.80 | 76.80 | 1.52% | 87,837 |
| Apr 8, 2026 | 75.00 | 77.45 | 75.00 | 75.65 | 75.65 | 2.86% | 193,862 |
| Apr 7, 2026 | 72.95 | 74.00 | 72.05 | 73.55 | 73.55 | 0.82% | 100,505 |
| Apr 2, 2026 | 72.30 | 72.95 | 70.65 | 72.95 | 72.95 | 0.69% | 113,192 |
| Apr 1, 2026 | 71.50 | 73.80 | 71.50 | 72.45 | 72.45 | 1.33% | 124,629 |
| Mar 31, 2026 | 69.30 | 71.50 | 69.30 | 71.50 | 71.50 | 3.17% | 100,427 |
| Mar 30, 2026 | 69.00 | 69.85 | 68.35 | 69.30 | 69.30 | 0.43% | 128,832 |
| Mar 27, 2026 | 74.30 | 74.30 | 67.55 | 69.00 | 69.00 | -6.95% | 324,890 |
| Mar 26, 2026 | 75.50 | 75.95 | 73.05 | 74.15 | 74.15 | -2.24% | 142,020 |
| Mar 25, 2026 | 75.00 | 78.45 | 75.00 | 75.85 | 75.85 | 1.27% | 107,392 |
| Mar 24, 2026 | 77.70 | 77.90 | 73.30 | 74.90 | 74.90 | -4.40% | 540,595 |
| Mar 23, 2026 | 76.90 | 78.90 | 74.60 | 78.35 | 78.35 | 1.89% | 196,446 |
| Mar 20, 2026 | 77.00 | 79.05 | 76.75 | 76.90 | 76.90 | -0.52% | 246,213 |
| Mar 19, 2026 | 78.00 | 78.00 | 76.70 | 77.30 | 77.30 | -0.90% | 164,537 |
| Mar 18, 2026 | 78.80 | 79.95 | 77.60 | 78.00 | 78.00 | -1.08% | 137,952 |
| Mar 17, 2026 | 77.00 | 78.85 | 76.15 | 78.85 | 78.85 | 3.07% | 138,528 |
| Mar 16, 2026 | 76.00 | 76.85 | 75.60 | 76.50 | 76.50 | 0.07% | 70,446 |