Pyramid Games S.A. (WSE:PDG)
Poland · Delayed Price · Currency is PLN 7.60
-0.15 (-1.94%)
At close: Mar 4, 2026
Pyramid Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 125 |
| Mar 4, 2026 | 7.75 | 8.00 | 7.30 | 7.60 | 7.60 | -1.94% | 296 |
| Mar 3, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -3.13% | 19 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -9.09% | 266 |
| Feb 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 24 |
| Feb 26, 2026 | 7.80 | 8.70 | 7.80 | 8.70 | 8.70 | 12.99% | 311 |
| Feb 25, 2026 | 8.60 | 8.70 | 7.70 | 7.70 | 7.70 | -6.10% | 90 |
| Feb 24, 2026 | 8.55 | 8.55 | 8.00 | 8.20 | 8.20 | -5.75% | 1,799 |
| Feb 23, 2026 | 8.95 | 8.95 | 8.40 | 8.70 | 8.70 | 1.16% | 713 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | 2 |
| Feb 19, 2026 | 8.95 | 8.95 | 8.40 | 8.40 | 8.40 | 0.60% | 6 |
| Feb 18, 2026 | 9.35 | 9.60 | 8.35 | 8.35 | 8.35 | -6.18% | 1,253 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 54 |
| Feb 16, 2026 | 9.40 | 9.55 | 8.90 | 8.90 | 8.90 | -2.73% | 755 |
| Feb 13, 2026 | 9.15 | 9.55 | 9.15 | 9.15 | 9.15 | - | 953 |
| Feb 12, 2026 | 9.80 | 9.80 | 9.00 | 9.15 | 9.15 | -6.63% | 1,598 |
| Feb 10, 2026 | 10.00 | 10.40 | 9.80 | 9.80 | 9.80 | -13.27% | 732 |
| Feb 9, 2026 | 11.50 | 11.70 | 9.30 | 11.30 | 11.30 | 2.73% | 818 |
| Feb 6, 2026 | 10.00 | 11.50 | 10.00 | 11.00 | 11.00 | 7.84% | 2,792 |
| Feb 5, 2026 | 9.60 | 10.20 | 8.90 | 10.20 | 10.20 | 8.51% | 1,118 |
| Feb 4, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 359 |
| Feb 3, 2026 | 10.10 | 10.10 | 9.40 | 9.60 | 9.60 | - | 265 |
| Feb 2, 2026 | 11.50 | 11.50 | 9.60 | 9.60 | 9.60 | -17.24% | 2,671 |
| Jan 30, 2026 | 12.00 | 12.30 | 11.60 | 11.60 | 11.60 | -3.33% | 160 |
| Jan 29, 2026 | 11.70 | 12.70 | 11.10 | 12.00 | 12.00 | 9.09% | 1,228 |
| Jan 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 20 |
| Jan 27, 2026 | 12.40 | 12.40 | 10.70 | 11.50 | 11.50 | -6.50% | 695 |
| Jan 26, 2026 | 9.70 | 13.90 | 9.70 | 12.30 | 12.30 | 25.51% | 4,695 |
| Jan 20, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | 13 |
| Jan 19, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 15 |
| Jan 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 5 |
| Jan 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 5 |
| Jan 13, 2026 | 10.80 | 10.80 | 10.10 | 10.10 | 10.10 | -6.48% | 43 |
| Jan 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 5 |
| Jan 9, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 3.88% | 101 |
| Jan 8, 2026 | 10.00 | 11.50 | 9.15 | 10.30 | 10.30 | 3.00% | 1,005 |
| Jan 7, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | - | 9 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 3 |
| Jan 2, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1.94% | 145 |
| Dec 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 1 |
| Dec 29, 2025 | 9.60 | 10.40 | 9.20 | 10.40 | 10.40 | 8.33% | 178 |
| Dec 23, 2025 | 9.50 | 10.00 | 9.50 | 9.60 | 9.60 | 1.05% | 672 |
| Dec 22, 2025 | 9.80 | 9.90 | 9.45 | 9.50 | 9.50 | -3.06% | 1,625 |
| Dec 19, 2025 | 10.30 | 10.40 | 9.45 | 9.80 | 9.80 | -2.00% | 740 |
| Dec 18, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.04% | 350 |
| Dec 17, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -5.77% | 34 |
| Dec 16, 2025 | 10.10 | 10.40 | 9.85 | 10.40 | 10.40 | 2.97% | 33 |
| Dec 15, 2025 | 10.00 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 644 |
| Dec 12, 2025 | 10.50 | 11.20 | 9.75 | 10.50 | 10.50 | -1.87% | 2,502 |
| Dec 11, 2025 | 10.40 | 11.50 | 10.30 | 10.70 | 10.70 | 5.94% | 1,185 |