NVIDIA Corporation (WSE:NVDA)
Poland · Delayed Price · Currency is PLN 863.30
+16.70 (1.97%)
At close: Sep 4, 2026
WSE:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 849.00 | 852.50 | 849.00 | 852.50 | - | 0.70% | 32 |
| Sep 3, 2026 | 846.60 | 846.60 | 843.00 | 846.60 | 846.60 | 3.55% | 24 |
| Sep 2, 2026 | 817.60 | 817.60 | 814.10 | 817.60 | 817.60 | 1.00% | 26 |
| Sep 1, 2026 | 842.10 | 842.10 | 806.80 | 809.50 | 809.50 | -1.52% | 169 |
| Aug 31, 2026 | 824.90 | 824.90 | 814.00 | 822.00 | 822.00 | -2.61% | 155 |
| Aug 28, 2026 | 841.80 | 849.90 | 840.00 | 844.00 | 844.00 | 0.48% | 70 |
| Aug 27, 2026 | 813.10 | 843.00 | 813.10 | 840.00 | 840.00 | 7.14% | 282 |
| Aug 26, 2026 | 792.40 | 792.40 | 784.00 | 784.00 | 784.00 | -0.14% | 125 |
| Aug 25, 2026 | 777.80 | 785.10 | 777.80 | 785.10 | 785.10 | 0.94% | 76 |
| Aug 24, 2026 | 813.90 | 813.90 | 777.80 | 777.80 | 777.80 | -2.27% | 98 |
| Aug 21, 2026 | 812.00 | 812.00 | 795.90 | 795.90 | 795.90 | -1.35% | 42 |
| Aug 20, 2026 | 829.30 | 829.30 | 806.80 | 806.80 | 806.80 | - | 50 |
| Aug 19, 2026 | 820.00 | 821.00 | 798.80 | 806.80 | 806.80 | -1.77% | 119 |
| Aug 18, 2026 | 832.20 | 832.20 | 820.00 | 821.30 | 821.30 | -2.57% | 66 |
| Aug 17, 2026 | 843.00 | 846.00 | 834.60 | 843.00 | 843.00 | -0.43% | 137 |
| Aug 14, 2026 | 843.00 | 846.60 | 840.00 | 846.60 | 846.60 | 0.79% | 47 |
| Aug 13, 2026 | 843.00 | 843.00 | 831.00 | 840.00 | 840.00 | 1.08% | 95 |
| Aug 12, 2026 | 817.60 | 831.00 | 817.60 | 831.00 | 831.00 | 1.34% | 100 |
| Aug 11, 2026 | 820.30 | 828.50 | 813.10 | 820.00 | 820.00 | -0.47% | 128 |
| Aug 10, 2026 | 831.00 | 839.40 | 823.90 | 823.90 | 823.90 | - | 110 |
| Aug 7, 2026 | 817.00 | 823.90 | 817.00 | 823.90 | 823.90 | 0.41% | 61 |
| Aug 6, 2026 | 813.10 | 828.50 | 813.10 | 820.50 | 820.50 | 0.54% | 155 |
| Aug 5, 2026 | 802.40 | 820.30 | 802.40 | 816.10 | 816.10 | 4.36% | 138 |
| Aug 4, 2026 | 781.50 | 785.10 | 780.90 | 782.00 | 782.00 | 2.02% | 95 |
| Aug 3, 2026 | 748.60 | 766.50 | 748.60 | 766.50 | 766.50 | 2.84% | 121 |
| Jul 31, 2026 | 755.00 | 755.00 | 741.50 | 745.30 | 745.30 | 1.97% | 108 |
| Jul 30, 2026 | 720.00 | 738.00 | 720.00 | 730.90 | 730.90 | -1.23% | 60 |
| Jul 29, 2026 | 749.00 | 752.60 | 740.00 | 740.00 | 740.00 | 0.78% | 22 |
| Jul 28, 2026 | 741.70 | 749.00 | 734.30 | 734.30 | 734.30 | -3.10% | 49 |
| Jul 27, 2026 | 795.90 | 795.90 | 757.80 | 757.80 | 757.80 | -3.92% | 118 |
| 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 |