Grupa Virtus Spolka Akcyjna (WSE:GVT)
Poland · Delayed Price · Currency is PLN 1.516
-0.036 (-2.32%)
At close: Sep 4, 2026
WSE:GVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | -2.32% | 144,170 |
| Sep 3, 2026 | 1.62 | 1.71 | 1.53 | 1.55 | 1.55 | - | 684,822 |
| Sep 2, 2026 | 1.53 | 1.65 | 1.43 | 1.55 | 1.55 | 0.78% | 2,303,255 |
| Sep 1, 2026 | 1.54 | 1.64 | 1.49 | 1.54 | 1.54 | 1.99% | 1,223,210 |
| Aug 31, 2026 | 1.31 | 1.53 | 1.27 | 1.51 | 1.51 | 15.27% | 8,308,424 |
| Aug 28, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 37,131 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 94,465 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.92% | 96,105 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 63,697 |
| Aug 24, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.31% | 30,030 |
| Aug 21, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 76,339 |
| Aug 20, 2026 | 1.31 | 1.38 | 1.29 | 1.31 | 1.31 | -1.36% | 295,947 |
| Aug 19, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 0.91% | 160,197 |
| Aug 18, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | 0.15% | 69,454 |
| Aug 17, 2026 | 1.32 | 1.36 | 1.29 | 1.31 | 1.31 | 2.34% | 289,422 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.31% | 22,181 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 179,455 |
| Aug 12, 2026 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 1.40% | 311,530 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 286,624 |
| Aug 10, 2026 | 1.36 | 1.40 | 1.31 | 1.34 | 1.34 | -0.59% | 114,649 |
| Aug 7, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 105,621 |
| Aug 6, 2026 | 1.39 | 1.51 | 1.35 | 1.36 | 1.36 | 1.95% | 792,272 |
| Aug 5, 2026 | 1.30 | 1.38 | 1.25 | 1.33 | 1.33 | 4.06% | 1,302,105 |
| Aug 4, 2026 | 1.42 | 1.42 | 1.28 | 1.28 | 1.28 | -9.73% | 3,131,679 |
| Aug 3, 2026 | 1.27 | 1.42 | 1.14 | 1.42 | 1.42 | 9.41% | 7,010,904 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 61,328 |
| Jul 30, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -2.79% | 109,280 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -2.15% | 29,401 |
| Jul 28, 2026 | 1.40 | 1.45 | 1.36 | 1.39 | 1.39 | -1.69% | 130,292 |
| Jul 27, 2026 | 1.45 | 1.50 | 1.37 | 1.42 | 1.42 | 3.65% | 250,825 |
| Jul 24, 2026 | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | -2.15% | 297,304 |
| Jul 23, 2026 | 1.50 | 1.63 | 1.35 | 1.40 | 1.40 | -6.80% | 483,587 |
| Jul 22, 2026 | 1.28 | 1.58 | 1.27 | 1.50 | 1.50 | 17.19% | 880,744 |
| Jul 21, 2026 | 1.16 | 1.35 | 1.16 | 1.28 | 1.28 | 9.40% | 256,728 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 18,616 |
| Jul 17, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 68,841 |
| Jul 16, 2026 | 1.16 | 1.24 | 1.13 | 1.17 | 1.17 | 0.86% | 132,626 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.10 | 1.16 | 1.16 | -5.84% | 346,880 |
| Jul 14, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -2.99% | 60,826 |
| Jul 13, 2026 | 1.25 | 1.37 | 1.24 | 1.27 | 1.27 | 1.76% | 134,303 |
| Jul 10, 2026 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | -3.11% | 99,655 |
| Jul 9, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | -1.68% | 163,377 |
| Jul 8, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -3.53% | 136,139 |
| Jul 7, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | - | 102,772 |
| Jul 6, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 43,018 |
| Jul 3, 2026 | 1.41 | 1.43 | 1.34 | 1.35 | 1.35 | -4.26% | 116,150 |
| Jul 2, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.90% | 49,178 |
| Jul 1, 2026 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -1.23% | 22,750 |
| Jun 30, 2026 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -3.04% | 80,870 |
| Jun 29, 2026 | 1.59 | 1.64 | 1.50 | 1.51 | 1.51 | -4.54% | 152,212 |