NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 779.00
+6.90 (0.89%)
Last updated: Jun 16, 2026, 12:24 PM CET
WSE:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 793.40 | 793.40 | 779.70 | 779.70 | - | 0.98% | 10 |
| Jun 15, 2026 | 774.60 | 777.10 | 763.00 | 772.10 | 772.10 | 2.33% | 176 |
| Jun 12, 2026 | 754.50 | 762.00 | 754.50 | 754.50 | 754.50 | -0.33% | 82 |
| Jun 11, 2026 | 752.00 | 757.00 | 750.00 | 757.00 | 757.00 | -0.79% | 300 |
| Jun 10, 2026 | 770.00 | 770.00 | 745.30 | 763.00 | 763.00 | -0.91% | 294 |
| Jun 9, 2026 | 780.00 | 788.30 | 770.00 | 770.00 | 770.00 | -0.71% | 220 |
| Jun 8, 2026 | 780.60 | 790.90 | 770.00 | 775.50 | 775.50 | -1.95% | 217 |
| Jun 5, 2026 | 801.10 | 804.00 | 761.50 | 790.90 | 790.90 | -1.79% | 376 |
| Jun 3, 2026 | 831.80 | 831.80 | 806.00 | 806.20 | 805.29 | -4.02% | 187 |
| Jun 2, 2026 | 805.00 | 852.00 | 800.50 | 840.00 | 839.05 | 2.56% | 165 |
| Jun 1, 2026 | 803.70 | 819.00 | 798.60 | 819.00 | 818.07 | - | 164 |
| May 29, 2026 | 821.50 | 821.50 | 809.00 | 819.00 | 818.07 | 1.24% | 88 |
| May 28, 2026 | 808.70 | 809.00 | 808.70 | 809.00 | 808.08 | 1.38% | 36 |
| May 27, 2026 | 795.90 | 798.60 | 795.00 | 798.00 | 797.10 | -0.62% | 388 |
| May 26, 2026 | 808.70 | 808.70 | 803.00 | 803.00 | 802.09 | -1.95% | 178 |
| May 25, 2026 | 816.50 | 852.00 | 796.00 | 819.00 | 818.07 | 2.89% | 54 |
| May 22, 2026 | 814.90 | 821.50 | 796.00 | 796.00 | 795.10 | -1.73% | 51 |
| May 21, 2026 | 831.90 | 831.90 | 810.00 | 810.00 | 809.08 | -2.10% | 120 |
| May 20, 2026 | 836.90 | 836.90 | 812.60 | 827.40 | 826.46 | 1.86% | 77 |
| May 19, 2026 | 814.90 | 817.40 | 812.30 | 812.30 | 811.38 | 0.04% | 22 |
| May 18, 2026 | 836.90 | 836.90 | 812.00 | 812.00 | 811.08 | -3.33% | 257 |
| May 15, 2026 | 849.00 | 849.00 | 830.00 | 840.00 | 839.05 | -1.06% | 130 |
| May 14, 2026 | 835.00 | 850.00 | 835.00 | 849.00 | 848.04 | 2.92% | 300 |
| May 13, 2026 | 793.20 | 825.00 | 793.20 | 824.90 | 823.97 | 3.75% | 689 |
| May 12, 2026 | 792.20 | 795.10 | 789.70 | 795.10 | 794.20 | 0.05% | 78 |
| May 11, 2026 | 779.70 | 794.70 | 767.70 | 794.70 | 793.80 | 3.52% | 128 |
| May 8, 2026 | 772.10 | 780.00 | 762.70 | 767.70 | 766.83 | 0.35% | 150 |
| May 7, 2026 | 763.00 | 765.00 | 749.50 | 765.00 | 764.13 | 0.26% | 113 |
| May 6, 2026 | 726.80 | 763.00 | 705.40 | 763.00 | 762.14 | 5.91% | 227 |
| May 5, 2026 | 720.30 | 729.40 | 720.30 | 720.40 | 719.58 | -0.57% | 19 |
| May 4, 2026 | 739.60 | 739.60 | 724.50 | 724.50 | 723.68 | -0.11% | 146 |
| Apr 30, 2026 | 780.00 | 780.00 | 725.00 | 725.30 | 724.48 | -6.36% | 401 |
| Apr 29, 2026 | 793.40 | 793.40 | 774.60 | 774.60 | 773.72 | 2.23% | 57 |
| Apr 28, 2026 | 777.70 | 789.70 | 757.70 | 757.70 | 756.84 | -0.56% | 191 |
| Apr 27, 2026 | 773.00 | 773.00 | 755.20 | 762.00 | 761.14 | 1.60% | 294 |
| Apr 24, 2026 | 731.90 | 750.00 | 720.30 | 750.00 | 749.15 | 1.90% | 159 |
| Apr 23, 2026 | 727.80 | 736.00 | 725.30 | 736.00 | 735.17 | 1.66% | 30 |
| Apr 22, 2026 | 720.30 | 731.90 | 720.30 | 724.00 | 723.18 | -0.18% | 54 |
| Apr 21, 2026 | 712.00 | 725.30 | 712.00 | 725.30 | 724.48 | 1.16% | 32 |
| Apr 20, 2026 | 724.00 | 724.30 | 712.90 | 717.00 | 716.19 | 0.93% | 58 |
| Apr 17, 2026 | 707.90 | 720.00 | 707.90 | 710.40 | 709.59 | -0.36% | 651 |
| Apr 16, 2026 | 734.60 | 734.60 | 712.90 | 713.00 | 712.19 | -3.52% | 65 |
| Apr 15, 2026 | 709.20 | 739.00 | 705.00 | 739.00 | 738.16 | 7.04% | 89 |
| Apr 14, 2026 | 680.00 | 692.00 | 680.00 | 690.40 | 689.62 | 1.53% | 229 |
| Apr 13, 2026 | 670.50 | 680.00 | 670.00 | 680.00 | 679.23 | - | 398 |
| Apr 10, 2026 | 670.00 | 680.00 | 669.00 | 680.00 | 679.23 | 2.41% | 48 |
| Apr 9, 2026 | 664.00 | 664.00 | 655.50 | 664.00 | 663.25 | 0.91% | 12 |
| Apr 8, 2026 | 676.50 | 676.50 | 658.00 | 658.00 | 657.25 | 1.15% | 220 |
| Apr 7, 2026 | 637.00 | 650.50 | 637.00 | 650.50 | 649.76 | 0.85% | 167 |
| Apr 2, 2026 | 643.80 | 645.00 | 640.00 | 645.00 | 644.27 | -1.23% | 15 |