Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 96.50
+1.65 (1.74%)
Nov 4, 2026, 3:00 PM CET
WSE:GPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 96.60 | 97.60 | 95.00 | 96.50 | 96.50 | 1.74% | 69,595 |
| Nov 3, 2026 | 95.30 | 97.05 | 93.75 | 94.85 | 94.85 | -1.20% | 114,182 |
| Nov 2, 2026 | 101.40 | 102.60 | 94.15 | 96.00 | 96.00 | -6.25% | 176,107 |
| Oct 30, 2026 | 105.00 | 105.00 | 101.30 | 102.40 | 102.40 | -1.82% | 47,541 |
| Oct 29, 2026 | 105.40 | 107.30 | 104.10 | 104.30 | 104.30 | -0.86% | 73,637 |
| Oct 28, 2026 | 109.00 | 109.00 | 105.10 | 105.20 | 105.20 | -2.86% | 49,280 |
| Oct 27, 2026 | 108.60 | 110.40 | 107.70 | 108.30 | 108.30 | -1.46% | 58,379 |
| Oct 26, 2026 | 105.00 | 109.90 | 104.70 | 109.90 | 109.90 | 4.67% | 85,831 |
| Oct 23, 2026 | 107.00 | 107.30 | 104.50 | 105.00 | 105.00 | -2.23% | 61,367 |
| Oct 22, 2026 | 105.80 | 107.40 | 104.10 | 107.40 | 107.40 | 1.32% | 67,651 |
| Oct 21, 2026 | 105.00 | 107.30 | 104.20 | 106.00 | 106.00 | 0.95% | 99,149 |
| Oct 20, 2026 | 106.40 | 108.30 | 103.50 | 105.00 | 105.00 | -1.32% | 236,119 |
| Oct 19, 2026 | 106.00 | 107.30 | 105.40 | 106.40 | 106.40 | - | 58,905 |
| Oct 16, 2026 | 101.60 | 106.70 | 101.10 | 106.40 | 106.40 | 4.72% | 129,083 |
| Oct 15, 2026 | 102.00 | 102.20 | 100.00 | 101.60 | 101.60 | -0.39% | 80,062 |
| Oct 14, 2026 | 101.10 | 102.80 | 100.50 | 102.00 | 102.00 | 0.79% | 67,074 |
| Oct 13, 2026 | 101.20 | 101.50 | 100.00 | 101.20 | 101.20 | -0.10% | 82,615 |
| Oct 12, 2026 | 97.20 | 101.30 | 97.05 | 101.30 | 101.30 | 4.22% | 110,426 |
| Oct 9, 2026 | 95.15 | 98.05 | 94.85 | 97.20 | 97.20 | 2.75% | 109,319 |
| Oct 8, 2026 | 96.00 | 96.00 | 94.15 | 94.60 | 94.60 | -1.46% | 44,125 |
| Oct 7, 2026 | 98.00 | 98.00 | 95.95 | 96.00 | 96.00 | -2.04% | 45,551 |
| Oct 6, 2026 | 99.60 | 100.20 | 97.80 | 98.00 | 98.00 | -1.61% | 87,751 |
| Oct 5, 2026 | 102.00 | 102.60 | 98.00 | 99.60 | 99.60 | -0.30% | 109,549 |
| Oct 2, 2026 | 99.00 | 99.90 | 97.70 | 99.90 | 99.90 | 0.65% | 62,038 |
| Oct 1, 2026 | 98.20 | 100.30 | 98.20 | 99.25 | 99.25 | 0.61% | 100,475 |
| Sep 30, 2026 | 98.40 | 99.35 | 98.15 | 98.65 | 98.65 | 0.25% | 58,241 |
| Sep 29, 2026 | 98.50 | 99.50 | 98.00 | 98.40 | 98.40 | -0.61% | 28,432 |
| Sep 28, 2026 | 99.30 | 100.50 | 98.15 | 99.00 | 99.00 | -0.30% | 99,115 |
| Sep 25, 2026 | 98.80 | 99.95 | 98.35 | 99.30 | 99.30 | 0.51% | 60,034 |
| Sep 24, 2026 | 99.00 | 100.00 | 97.30 | 98.80 | 98.80 | -0.20% | 56,218 |
| Sep 23, 2026 | 100.00 | 100.40 | 97.95 | 99.00 | 99.00 | -1.00% | 73,815 |
| Sep 22, 2026 | 100.20 | 100.90 | 98.70 | 100.00 | 100.00 | -0.20% | 101,836 |
| Sep 21, 2026 | 94.65 | 100.70 | 94.65 | 100.20 | 100.20 | 5.92% | 131,837 |
| Sep 18, 2026 | 95.45 | 95.90 | 93.95 | 94.60 | 94.60 | -0.89% | 130,835 |
| Sep 17, 2026 | 94.00 | 95.70 | 94.00 | 95.45 | 95.45 | 1.54% | 69,596 |
| Sep 16, 2026 | 91.25 | 95.60 | 91.15 | 94.00 | 94.00 | 4.44% | 149,946 |
| Sep 15, 2026 | 88.85 | 91.05 | 87.75 | 90.00 | 90.00 | 1.29% | 272,410 |
| Sep 14, 2026 | 89.05 | 89.70 | 88.35 | 88.85 | 88.85 | -0.45% | 61,414 |
| Sep 11, 2026 | 92.20 | 92.20 | 88.75 | 89.25 | 89.25 | -2.57% | 91,154 |
| Sep 10, 2026 | 91.55 | 92.40 | 90.90 | 91.60 | 91.60 | - | 74,141 |
| Sep 9, 2026 | 92.90 | 93.00 | 90.65 | 91.60 | 91.60 | -1.40% | 117,672 |
| Sep 8, 2026 | 92.10 | 94.25 | 90.80 | 92.90 | 92.90 | 1.20% | 109,577 |
| Sep 7, 2026 | 94.20 | 94.45 | 91.00 | 91.80 | 91.80 | -2.18% | 114,129 |
| Sep 4, 2026 | 94.40 | 97.00 | 93.50 | 93.85 | 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 |