NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 788.70
-7.20 (-0.90%)
At close: Jul 24, 2026
WSE:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 788.70 | 788.70 | 784.50 | 788.70 | 788.70 | -0.90% | 93 |
| Jul 23, 2026 | 798.80 | 798.80 | 791.60 | 795.90 | 795.90 | 1.84% | 49 |
| Jul 22, 2026 | 785.10 | 785.10 | 773.70 | 781.50 | 781.50 | -0.70% | 46 |
| Jul 21, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 0.24% | 1 |
| Jul 20, 2026 | 770.00 | 785.10 | 770.00 | 785.10 | 785.10 | 1.00% | 70 |
| Jul 17, 2026 | 767.00 | 777.30 | 756.10 | 777.30 | 777.30 | -1.36% | 277 |
| Jul 16, 2026 | 809.90 | 809.90 | 784.50 | 788.00 | 788.00 | -1.75% | 66 |
| Jul 15, 2026 | 798.80 | 806.00 | 795.20 | 802.00 | 802.00 | 3.48% | 96 |
| Jul 14, 2026 | 784.50 | 784.50 | 775.00 | 775.00 | 775.00 | -1.21% | 55 |
| Jul 13, 2026 | 780.90 | 792.40 | 780.90 | 784.50 | 784.50 | -0.08% | 13 |
| Jul 10, 2026 | 765.00 | 792.40 | 765.00 | 785.10 | 785.10 | 3.38% | 29 |
| Jul 9, 2026 | 754.20 | 777.80 | 754.20 | 759.40 | 759.40 | 1.39% | 170 |
| Jul 8, 2026 | 734.50 | 749.00 | 734.40 | 749.00 | 749.00 | 2.48% | 113 |
| Jul 7, 2026 | 747.40 | 747.40 | 719.00 | 730.90 | 730.90 | -0.95% | 104 |
| Jul 6, 2026 | 738.00 | 738.00 | 734.40 | 737.90 | 737.90 | -0.01% | 450 |
| Jul 3, 2026 | 752.40 | 752.40 | 738.00 | 738.00 | 738.00 | - | 324 |
| Jul 2, 2026 | 734.30 | 748.20 | 734.30 | 738.00 | 738.00 | - | 64 |
| Jul 1, 2026 | 749.00 | 752.60 | 738.00 | 738.00 | 738.00 | -0.47% | 17 |
| Jun 30, 2026 | 731.70 | 741.50 | 731.70 | 741.50 | 741.50 | 1.84% | 174 |
| Jun 29, 2026 | 735.00 | 735.40 | 717.30 | 728.10 | 728.10 | -0.01% | 155 |
| Jun 26, 2026 | 731.90 | 731.90 | 721.00 | 728.20 | 728.20 | -1.47% | 122 |
| Jun 25, 2026 | 764.40 | 764.40 | 731.70 | 739.10 | 739.10 | -2.11% | 307 |
| Jun 24, 2026 | 764.40 | 768.00 | 755.00 | 755.00 | 755.00 | -2.16% | 112 |
| Jun 23, 2026 | 778.10 | 778.10 | 756.80 | 771.70 | 771.70 | -2.19% | 79 |
| Jun 22, 2026 | 798.60 | 798.60 | 780.00 | 789.00 | 789.00 | 1.44% | 93 |
| Jun 19, 2026 | 787.20 | 787.20 | 777.80 | 777.80 | 777.80 | 0.09% | 54 |
| Jun 18, 2026 | 800.00 | 800.00 | 774.60 | 777.10 | 777.10 | 1.30% | 51 |
| Jun 17, 2026 | 780.60 | 780.60 | 767.10 | 767.10 | 767.10 | -0.38% | 38 |
| Jun 16, 2026 | 793.40 | 793.40 | 760.20 | 770.00 | 770.00 | -0.27% | 231 |
| 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 |