NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 852.50
-19.50 (-2.24%)
Last updated: Sep 24, 2026, 3:59 PM CET
WSE:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 868.30 | 868.30 | 852.50 | 852.50 | 852.50 | -2.24% | 90 |
| Sep 23, 2026 | 870.00 | 879.10 | 863.30 | 872.00 | 872.00 | 1.43% | 110 |
| Sep 22, 2026 | 861.10 | 870.00 | 852.50 | 859.70 | 859.70 | 1.11% | 558 |
| Sep 21, 2026 | 839.00 | 857.40 | 839.00 | 850.30 | 850.30 | 0.51% | 189 |
| Sep 18, 2026 | 846.60 | 846.60 | 839.00 | 846.00 | 846.00 | 2.25% | 135 |
| Sep 17, 2026 | 816.80 | 828.50 | 816.80 | 827.40 | 827.40 | 3.42% | 8 |
| Sep 15, 2026 | 803.20 | 806.80 | 791.60 | 800.00 | 800.00 | 0.52% | 184 |
| Sep 14, 2026 | 821.50 | 821.50 | 795.90 | 795.90 | 795.90 | -2.97% | 65 |
| Sep 11, 2026 | 821.30 | 824.90 | 820.30 | 820.30 | 820.30 | 1.77% | 32 |
| Sep 10, 2026 | 832.20 | 832.20 | 806.00 | 806.00 | 806.00 | -3.37% | 50 |
| Sep 9, 2026 | 843.00 | 843.00 | 835.00 | 835.00 | 834.07 | -1.76% | 34 |
| Sep 8, 2026 | 837.10 | 868.00 | 837.10 | 850.00 | 849.06 | -1.13% | 172 |
| Sep 7, 2026 | 863.30 | 864.70 | 859.70 | 859.70 | 858.74 | -0.42% | 62 |
| Sep 4, 2026 | 849.00 | 869.00 | 849.00 | 863.30 | 862.34 | 1.97% | 204 |
| Sep 3, 2026 | 846.60 | 846.60 | 843.00 | 846.60 | 845.66 | 3.55% | 24 |
| Sep 2, 2026 | 817.60 | 817.60 | 814.10 | 817.60 | 816.69 | 1.00% | 26 |
| Sep 1, 2026 | 842.10 | 842.10 | 806.80 | 809.50 | 808.60 | -1.52% | 169 |
| Aug 31, 2026 | 824.90 | 824.90 | 814.00 | 822.00 | 821.09 | -2.61% | 155 |
| Aug 28, 2026 | 841.80 | 849.90 | 840.00 | 844.00 | 843.06 | 0.48% | 70 |
| Aug 27, 2026 | 813.10 | 843.00 | 813.10 | 840.00 | 839.07 | 7.14% | 282 |
| Aug 26, 2026 | 792.40 | 792.40 | 784.00 | 784.00 | 783.13 | -0.14% | 125 |
| Aug 25, 2026 | 777.80 | 785.10 | 777.80 | 785.10 | 784.23 | 0.94% | 76 |
| Aug 24, 2026 | 813.90 | 813.90 | 777.80 | 777.80 | 776.94 | -2.27% | 98 |
| Aug 21, 2026 | 812.00 | 812.00 | 795.90 | 795.90 | 795.02 | -1.35% | 42 |
| Aug 20, 2026 | 829.30 | 829.30 | 806.80 | 806.80 | 805.90 | - | 50 |
| Aug 19, 2026 | 820.00 | 821.00 | 798.80 | 806.80 | 805.90 | -1.77% | 119 |
| Aug 18, 2026 | 832.20 | 832.20 | 820.00 | 821.30 | 820.39 | -2.57% | 66 |
| Aug 17, 2026 | 843.00 | 846.00 | 834.60 | 843.00 | 842.06 | -0.43% | 137 |
| Aug 14, 2026 | 843.00 | 846.60 | 840.00 | 846.60 | 845.66 | 0.79% | 47 |
| Aug 13, 2026 | 843.00 | 843.00 | 831.00 | 840.00 | 839.07 | 1.08% | 95 |
| Aug 12, 2026 | 817.60 | 831.00 | 817.60 | 831.00 | 830.08 | 1.34% | 100 |
| Aug 11, 2026 | 820.30 | 828.50 | 813.10 | 820.00 | 819.09 | -0.47% | 128 |
| Aug 10, 2026 | 831.00 | 839.40 | 823.90 | 823.90 | 822.98 | - | 110 |
| Aug 7, 2026 | 817.00 | 823.90 | 817.00 | 823.90 | 822.98 | 0.41% | 61 |
| Aug 6, 2026 | 813.10 | 828.50 | 813.10 | 820.50 | 819.59 | 0.54% | 155 |
| Aug 5, 2026 | 802.40 | 820.30 | 802.40 | 816.10 | 815.19 | 4.36% | 138 |
| Aug 4, 2026 | 781.50 | 785.10 | 780.90 | 782.00 | 781.13 | 2.02% | 95 |
| Aug 3, 2026 | 748.60 | 766.50 | 748.60 | 766.50 | 765.65 | 2.84% | 121 |
| Jul 31, 2026 | 755.00 | 755.00 | 741.50 | 745.30 | 744.47 | 1.97% | 108 |
| Jul 30, 2026 | 720.00 | 738.00 | 720.00 | 730.90 | 730.09 | -1.23% | 60 |
| Jul 29, 2026 | 749.00 | 752.60 | 740.00 | 740.00 | 739.18 | 0.78% | 22 |
| Jul 28, 2026 | 741.70 | 749.00 | 734.30 | 734.30 | 733.48 | -3.10% | 49 |
| Jul 27, 2026 | 795.90 | 795.90 | 757.80 | 757.80 | 756.96 | -3.92% | 118 |
| Jul 24, 2026 | 788.70 | 788.70 | 784.50 | 788.70 | 787.82 | -0.90% | 93 |
| Jul 23, 2026 | 798.80 | 798.80 | 791.60 | 795.90 | 795.02 | 1.84% | 49 |
| Jul 22, 2026 | 785.10 | 785.10 | 773.70 | 781.50 | 780.63 | -0.70% | 46 |
| Jul 21, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 786.13 | 0.24% | 1 |
| Jul 20, 2026 | 770.00 | 785.10 | 770.00 | 785.10 | 784.23 | 1.00% | 70 |
| Jul 17, 2026 | 767.00 | 777.30 | 756.10 | 777.30 | 776.44 | -1.36% | 277 |
| Jul 16, 2026 | 809.90 | 809.90 | 784.50 | 788.00 | 787.12 | -1.75% | 66 |