Grupa Virtus Spolka Akcyjna (WSE:GVT)
Poland · Delayed Price · Currency is PLN 1.368
-0.030 (-2.15%)
At close: Jul 24, 2026
WSE:GVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.47 | 1.69 | 1.47 | 1.59 | 1.59 | 6.16% | 459,516 |
| Jun 25, 2026 | 1.40 | 1.58 | 1.37 | 1.49 | 1.49 | 8.26% | 255,927 |
| Jun 24, 2026 | 1.47 | 1.49 | 1.38 | 1.38 | 1.38 | -6.12% | 122,350 |
| Jun 23, 2026 | 1.41 | 1.58 | 1.37 | 1.47 | 1.47 | 3.96% | 202,056 |
| Jun 22, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -3.81% | 60,162 |
| Jun 19, 2026 | 1.33 | 1.59 | 1.32 | 1.47 | 1.47 | 11.20% | 503,869 |
| Jun 18, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 36,837 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.29 | 1.32 | 1.32 | -2.07% | 87,771 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 66,662 |
| Jun 15, 2026 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 73,424 |
| Jun 12, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -1.20% | 62,417 |
| Jun 11, 2026 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | -2.34% | 13,794 |
| Jun 10, 2026 | 1.34 | 1.40 | 1.33 | 1.37 | 1.37 | 2.09% | 23,868 |
| Jun 9, 2026 | 1.42 | 1.44 | 1.33 | 1.34 | 1.34 | -5.50% | 95,786 |
| Jun 8, 2026 | 1.31 | 1.50 | 1.23 | 1.42 | 1.42 | 7.26% | 405,929 |
| Jun 5, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | - | 82,850 |
| Jun 3, 2026 | 1.36 | 1.39 | 1.30 | 1.32 | 1.32 | -4.89% | 95,912 |
| Jun 2, 2026 | 1.39 | 1.46 | 1.25 | 1.39 | 1.39 | -3.20% | 484,812 |
| Jun 1, 2026 | 1.52 | 1.56 | 1.42 | 1.44 | 1.44 | -5.28% | 135,768 |
| May 29, 2026 | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | 0.40% | 82,855 |
| May 28, 2026 | 1.48 | 1.54 | 1.46 | 1.51 | 1.51 | 0.67% | 59,810 |
| May 27, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | - | 23,218 |
| May 26, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 25,192 |
| May 25, 2026 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 73,442 |
| May 22, 2026 | 1.55 | 1.58 | 1.46 | 1.53 | 1.53 | -1.54% | 128,589 |
| May 21, 2026 | 1.68 | 1.74 | 1.54 | 1.55 | 1.55 | 4.30% | 726,089 |
| May 20, 2026 | 1.52 | 1.53 | 1.42 | 1.49 | 1.49 | -2.87% | 260,295 |
| May 19, 2026 | 1.61 | 1.63 | 1.50 | 1.53 | 1.53 | -5.31% | 218,361 |
| May 18, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.46% | 48,272 |
| May 15, 2026 | 1.69 | 1.70 | 1.62 | 1.64 | 1.64 | -1.67% | 52,351 |