NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 763.00
+42.60 (5.91%)
At close: May 6, 2026
WSE:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 726.80 | 763.00 | 705.40 | 763.00 | 763.00 | 5.91% | 227 |
| May 5, 2026 | 720.30 | 729.40 | 720.30 | 720.40 | 720.40 | -0.57% | 19 |
| May 4, 2026 | 739.60 | 739.60 | 724.50 | 724.50 | 724.50 | -0.11% | 146 |
| Apr 30, 2026 | 780.00 | 780.00 | 725.00 | 725.30 | 725.30 | -6.36% | 401 |
| Apr 29, 2026 | 793.40 | 793.40 | 774.60 | 774.60 | 774.60 | 2.23% | 57 |
| Apr 28, 2026 | 777.70 | 789.70 | 757.70 | 757.70 | 757.70 | -0.56% | 191 |
| Apr 27, 2026 | 773.00 | 773.00 | 755.20 | 762.00 | 762.00 | 1.60% | 294 |
| Apr 24, 2026 | 731.90 | 750.00 | 720.30 | 750.00 | 750.00 | 1.90% | 159 |
| Apr 23, 2026 | 727.80 | 736.00 | 725.30 | 736.00 | 736.00 | 1.66% | 30 |
| Apr 22, 2026 | 720.30 | 731.90 | 720.30 | 724.00 | 724.00 | -0.18% | 54 |
| Apr 21, 2026 | 712.00 | 725.30 | 712.00 | 725.30 | 725.30 | 1.16% | 32 |
| Apr 20, 2026 | 724.00 | 724.30 | 712.90 | 717.00 | 717.00 | 0.93% | 58 |
| Apr 17, 2026 | 707.90 | 720.00 | 707.90 | 710.40 | 710.40 | -0.36% | 651 |
| Apr 16, 2026 | 734.60 | 734.60 | 712.90 | 713.00 | 713.00 | -3.52% | 65 |
| Apr 15, 2026 | 709.20 | 739.00 | 705.00 | 739.00 | 739.00 | 7.04% | 89 |
| Apr 14, 2026 | 680.00 | 692.00 | 680.00 | 690.40 | 690.40 | 1.53% | 229 |
| Apr 13, 2026 | 670.50 | 680.00 | 670.00 | 680.00 | 680.00 | - | 398 |
| Apr 10, 2026 | 670.00 | 680.00 | 669.00 | 680.00 | 680.00 | 2.41% | 48 |
| Apr 9, 2026 | 664.00 | 664.00 | 655.50 | 664.00 | 664.00 | 0.91% | 12 |
| Apr 8, 2026 | 676.50 | 676.50 | 658.00 | 658.00 | 658.00 | 1.15% | 220 |
| Apr 7, 2026 | 637.00 | 650.50 | 637.00 | 650.50 | 650.50 | 0.85% | 167 |
| Apr 2, 2026 | 643.80 | 645.00 | 640.00 | 645.00 | 645.00 | -1.23% | 15 |
| Apr 1, 2026 | 656.40 | 656.40 | 653.00 | 653.00 | 653.00 | 2.22% | 33 |
| Mar 31, 2026 | 630.00 | 640.00 | 625.20 | 638.80 | 638.80 | 1.40% | 145 |
| Mar 30, 2026 | 637.50 | 637.50 | 630.00 | 630.00 | 630.00 | -1.10% | 264 |
| Mar 27, 2026 | 657.70 | 657.70 | 637.00 | 637.00 | 637.00 | -1.83% | 346 |
| Mar 26, 2026 | 664.00 | 664.00 | 648.90 | 648.90 | 648.90 | -3.00% | 126 |
| Mar 25, 2026 | 654.00 | 669.00 | 654.00 | 669.00 | 669.00 | 2.31% | 165 |
| Mar 24, 2026 | 653.90 | 653.90 | 643.10 | 653.90 | 653.90 | - | 41 |
| Mar 23, 2026 | 650.10 | 667.60 | 641.30 | 653.90 | 653.90 | -0.62% | 182 |
| Mar 20, 2026 | 660.00 | 660.00 | 653.00 | 658.00 | 658.00 | -1.28% | 30 |
| Mar 19, 2026 | 673.00 | 676.50 | 665.50 | 666.50 | 666.50 | -1.99% | 41 |
| Mar 18, 2026 | 684.10 | 684.10 | 673.00 | 680.00 | 680.00 | 0.13% | 38 |
| Mar 17, 2026 | 686.50 | 686.60 | 675.50 | 679.10 | 679.10 | -1.01% | 53 |
| Mar 16, 2026 | 686.50 | 686.50 | 686.00 | 686.00 | 686.00 | -0.15% | 6 |
| Mar 13, 2026 | 675.50 | 687.00 | 675.50 | 687.00 | 687.00 | 0.96% | 197 |
| Mar 12, 2026 | 680.00 | 680.50 | 679.90 | 680.50 | 680.50 | 0.07% | 263 |
| Mar 11, 2026 | 675.50 | 680.50 | 670.00 | 680.00 | 680.00 | 0.67% | 104 |
| Mar 10, 2026 | 663.00 | 675.50 | 663.00 | 675.50 | 675.46 | 2.91% | 284 |
| Mar 9, 2026 | 648.10 | 661.40 | 648.00 | 656.40 | 656.36 | -1.37% | 85 |
| Mar 6, 2026 | 668.00 | 679.10 | 665.50 | 665.50 | 665.46 | -0.37% | 16 |
| Mar 5, 2026 | 668.00 | 670.00 | 668.00 | 668.00 | 667.96 | -0.34% | 192 |
| Mar 4, 2026 | 666.50 | 670.30 | 661.00 | 670.30 | 670.26 | 0.57% | 28 |
| Mar 3, 2026 | 658.90 | 666.50 | 652.00 | 666.50 | 666.46 | 2.07% | 111 |
| Mar 2, 2026 | 633.80 | 658.90 | 623.10 | 653.00 | 652.96 | -1.49% | 338 |
| Feb 27, 2026 | 665.00 | 674.00 | 650.00 | 662.90 | 662.86 | -1.65% | 418 |
| Feb 26, 2026 | 692.90 | 711.70 | 660.00 | 674.00 | 673.96 | -2.73% | 146 |
| Feb 25, 2026 | 687.90 | 692.90 | 687.90 | 692.90 | 692.86 | 0.13% | 200 |
| Feb 24, 2026 | 680.00 | 692.00 | 674.00 | 692.00 | 691.96 | 1.76% | 258 |
| Feb 23, 2026 | 680.00 | 680.00 | 675.50 | 680.00 | 679.96 | 0.29% | 228 |