Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland · Delayed Price · Currency is PLN 100.50
+1.05 (1.06%)
Jul 24, 2026, 5:00 PM CET
WSE:GPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 87.00 | 87.90 | 86.00 | 87.50 | 84.69 | 0.75% | 76,008 |
| Jun 25, 2026 | 86.70 | 87.35 | 85.90 | 86.85 | 84.06 | 0.35% | 57,874 |
| Jun 24, 2026 | 85.70 | 87.00 | 84.00 | 86.55 | 83.77 | 0.99% | 68,497 |
| Jun 23, 2026 | 85.20 | 85.85 | 83.60 | 85.70 | 82.95 | 0.59% | 44,971 |
| Jun 22, 2026 | 85.20 | 85.60 | 83.95 | 85.20 | 82.46 | 0.06% | 83,616 |
| Jun 19, 2026 | 85.40 | 85.50 | 83.80 | 85.15 | 82.42 | -0.29% | 133,225 |
| Jun 18, 2026 | 86.75 | 87.25 | 84.80 | 85.40 | 82.66 | -1.21% | 35,465 |
| Jun 17, 2026 | 87.10 | 87.75 | 85.85 | 86.45 | 83.67 | -0.46% | 38,098 |
| Jun 16, 2026 | 87.65 | 88.65 | 86.55 | 86.85 | 84.06 | -0.97% | 41,632 |
| Jun 15, 2026 | 87.00 | 88.50 | 87.00 | 87.70 | 84.88 | 1.33% | 112,444 |
| Jun 12, 2026 | 84.50 | 87.15 | 84.35 | 86.55 | 83.77 | 3.53% | 113,484 |
| Jun 11, 2026 | 84.45 | 84.50 | 82.70 | 83.60 | 80.92 | -0.48% | 160,014 |
| Jun 10, 2026 | 83.45 | 84.45 | 82.75 | 84.00 | 81.30 | 0.90% | 74,402 |
| Jun 9, 2026 | 83.10 | 83.90 | 81.85 | 83.25 | 80.58 | 0.54% | 102,602 |
| Jun 8, 2026 | 81.05 | 82.80 | 80.30 | 82.80 | 80.14 | 0.55% | 137,545 |
| Jun 5, 2026 | 81.50 | 82.95 | 81.45 | 82.35 | 79.71 | 0.06% | 172,104 |
| Jun 3, 2026 | 80.20 | 82.35 | 79.95 | 82.30 | 79.66 | 3.33% | 137,509 |
| Jun 2, 2026 | 81.40 | 81.65 | 79.50 | 79.65 | 77.09 | -0.69% | 94,487 |
| Jun 1, 2026 | 82.20 | 82.20 | 80.15 | 80.20 | 77.63 | -1.84% | 77,536 |
| May 29, 2026 | 81.35 | 81.95 | 80.90 | 81.70 | 79.08 | 0.25% | 52,427 |
| May 28, 2026 | 80.10 | 81.75 | 79.40 | 81.50 | 78.88 | 1.37% | 93,665 |
| May 27, 2026 | 81.00 | 81.00 | 79.40 | 80.40 | 77.82 | -0.43% | 72,305 |
| May 26, 2026 | 83.10 | 83.50 | 80.70 | 80.75 | 78.16 | -0.55% | 178,349 |
| May 25, 2026 | 80.00 | 81.20 | 79.95 | 81.20 | 78.59 | 2.20% | 132,221 |
| May 22, 2026 | 80.00 | 80.00 | 78.30 | 79.45 | 76.90 | -0.31% | 58,328 |
| May 21, 2026 | 81.00 | 81.00 | 79.15 | 79.70 | 77.14 | -1.67% | 124,534 |
| May 20, 2026 | 79.50 | 81.05 | 79.15 | 81.05 | 78.45 | 1.95% | 62,198 |
| May 19, 2026 | 80.00 | 80.15 | 78.10 | 79.50 | 76.95 | -0.38% | 187,141 |
| May 18, 2026 | 81.50 | 81.50 | 79.80 | 79.80 | 77.24 | -2.09% | 142,104 |
| May 15, 2026 | 82.30 | 82.30 | 80.00 | 81.50 | 78.88 | -0.61% | 102,308 |