Grupa Virtus Spolka Akcyjna (WSE:GVT)
Poland · Delayed Price · Currency is PLN 1.368
+0.018 (1.33%)
Last updated: Sep 24, 2026, 4:49 PM CET
WSE:GVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.33% | 138,187 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.03% | 76,229 |
| Sep 22, 2026 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 3.45% | 136,267 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.77% | 64,081 |
| Sep 18, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -0.15% | 120,512 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.74% | 43,502 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 65,085 |
| Sep 15, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -2.40% | 44,753 |
| Sep 14, 2026 | 1.40 | 1.44 | 1.37 | 1.42 | 1.42 | 3.36% | 137,490 |
| Sep 11, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 142,305 |
| Sep 10, 2026 | 1.54 | 1.54 | 1.39 | 1.39 | 1.39 | -9.97% | 426,568 |
| Sep 9, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.66% | 109,709 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -2.48% | 167,638 |
| Sep 7, 2026 | 1.52 | 1.65 | 1.52 | 1.61 | 1.61 | 6.20% | 502,530 |
| 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 |