Grupa Virtus Spolka Akcyjna (WSE:GVT)
Poland · Delayed Price · Currency is PLN 1.482
-0.018 (-1.20%)
Last updated: May 27, 2026, 11:21 AM CET
WSE:GVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.63 | 1.71 | 1.60 | 1.67 | 1.67 | 1.95% | 81,899 |
| May 13, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -4.32% | 20,450 |
| May 12, 2026 | 1.72 | 1.74 | 1.59 | 1.71 | 1.71 | 0.35% | 360,023 |
| May 11, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | 2.40% | 100,328 |
| May 8, 2026 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | 0.60% | 102,996 |
| May 7, 2026 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 2.35% | 95,478 |
| May 6, 2026 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -4.03% | 336,475 |
| May 5, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -0.71% | 133,269 |
| May 4, 2026 | 1.68 | 1.78 | 1.68 | 1.70 | 1.70 | 1.19% | 110,028 |
| Apr 30, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.71% | 79,342 |
| Apr 29, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -3.75% | 286,872 |
| Apr 28, 2026 | 1.76 | 1.82 | 1.73 | 1.76 | 1.76 | 1.15% | 165,378 |
| Apr 27, 2026 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -2.36% | 195,841 |
| Apr 24, 2026 | 1.77 | 1.83 | 1.72 | 1.78 | 1.78 | 2.89% | 352,714 |
| Apr 23, 2026 | 1.79 | 1.80 | 1.69 | 1.73 | 1.73 | -1.14% | 398,136 |
| Apr 22, 2026 | 1.82 | 1.90 | 1.74 | 1.75 | 1.75 | -1.69% | 368,850 |
| Apr 21, 2026 | 1.84 | 1.90 | 1.77 | 1.78 | 1.78 | -4.30% | 339,893 |
| Apr 20, 2026 | 1.90 | 1.91 | 1.77 | 1.86 | 1.86 | 0.11% | 358,015 |
| Apr 17, 2026 | 1.81 | 1.88 | 1.75 | 1.86 | 1.86 | 3.22% | 301,394 |
| Apr 16, 2026 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -3.33% | 267,770 |
| Apr 15, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.41% | 115,004 |
| Apr 14, 2026 | 1.84 | 1.99 | 1.78 | 1.91 | 1.91 | 3.70% | 644,333 |
| Apr 13, 2026 | 1.75 | 1.99 | 1.70 | 1.84 | 1.84 | 8.24% | 805,656 |
| Apr 10, 2026 | 1.72 | 1.77 | 1.70 | 1.70 | 1.70 | -4.49% | 236,629 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 36,641 |
| Apr 8, 2026 | 1.83 | 1.91 | 1.73 | 1.80 | 1.80 | - | 266,741 |
| Apr 7, 2026 | 1.93 | 2.00 | 1.76 | 1.80 | 1.80 | -8.63% | 392,438 |
| Apr 2, 2026 | 2.06 | 2.06 | 1.88 | 1.97 | 1.97 | -1.99% | 231,810 |
| Apr 1, 2026 | 1.98 | 2.18 | 1.95 | 2.01 | 2.01 | 1.11% | 774,728 |
| Mar 31, 2026 | 1.75 | 2.02 | 1.72 | 1.99 | 1.99 | 12.95% | 661,372 |
| Mar 30, 2026 | 1.84 | 1.85 | 1.67 | 1.76 | 1.76 | -6.78% | 658,077 |
| Mar 27, 2026 | 2.10 | 2.14 | 1.89 | 1.89 | 1.89 | -5.51% | 417,061 |
| Mar 26, 2026 | 2.19 | 2.21 | 1.93 | 2.00 | 2.00 | -8.56% | 685,242 |
| Mar 25, 2026 | 2.15 | 2.30 | 2.06 | 2.19 | 2.19 | 1.63% | 678,667 |
| Mar 24, 2026 | 2.30 | 2.49 | 2.07 | 2.15 | 2.15 | 0.47% | 1,457,908 |
| Mar 23, 2026 | 1.74 | 2.14 | 1.71 | 2.14 | 2.14 | 18.49% | 1,075,327 |
| Mar 20, 2026 | 2.03 | 2.18 | 1.71 | 1.81 | 1.81 | -15.01% | 1,634,233 |
| Mar 19, 2026 | 2.36 | 2.47 | 2.12 | 2.13 | 2.13 | -7.21% | 953,698 |
| Mar 18, 2026 | 2.50 | 2.55 | 2.05 | 2.29 | 2.29 | -9.49% | 2,207,265 |
| Mar 17, 2026 | 2.81 | 2.84 | 2.53 | 2.53 | 2.53 | -10.28% | 903,272 |
| Mar 16, 2026 | 2.71 | 2.95 | 2.71 | 2.82 | 2.82 | 6.21% | 940,521 |
| Mar 13, 2026 | 2.65 | 2.80 | 2.39 | 2.66 | 2.66 | -3.45% | 1,175,080 |