Pyramid Games S.A. (WSE:PDG)
Poland · Delayed Price · Currency is PLN 4.540
+0.060 (1.34%)
At close: Oct 9, 2026
Pyramid Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | 4.54 | 1.34% | 30 |
| Oct 8, 2026 | 4.54 | 4.54 | 4.40 | 4.48 | 4.48 | -0.44% | 396 |
| Oct 7, 2026 | 4.40 | 4.52 | 4.40 | 4.50 | 4.50 | -0.44% | 629 |
| Oct 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 5 |
| Oct 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | 5 |
| Oct 2, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 11 |
| Oct 1, 2026 | 4.40 | 4.52 | 4.32 | 4.52 | 4.52 | - | 149 |
| Sep 30, 2026 | 4.32 | 4.52 | 4.30 | 4.52 | 4.52 | 3.67% | 3,655 |
| Sep 29, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 15 |
| Sep 28, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.90% | 28 |
| Sep 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | 5 |
| Sep 24, 2026 | 4.22 | 4.36 | 4.20 | 4.36 | 4.36 | 1.87% | 501 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.20 | 4.28 | 4.28 | -0.47% | 541 |
| Sep 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 417 |
| Sep 18, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 2,743 |
| Sep 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Sep 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Sep 15, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 257 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1 |
| Sep 11, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 399 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 30 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -4.76% | 660 |
| Sep 8, 2026 | 4.04 | 4.20 | 3.96 | 4.20 | 4.20 | - | 53 |
| Sep 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5 |
| Sep 3, 2026 | 4.30 | 4.30 | 3.80 | 4.20 | 4.20 | -2.33% | 3,880 |
| Sep 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 8 |
| Sep 1, 2026 | 4.58 | 4.58 | 4.02 | 4.28 | 4.28 | -6.55% | 2,332 |
| Aug 31, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 1.78% | 15 |
| Aug 28, 2026 | 4.58 | 4.58 | 4.32 | 4.50 | 4.50 | -1.75% | 91 |
| Aug 27, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 6 |
| Aug 26, 2026 | 4.40 | 4.56 | 4.34 | 4.56 | 4.56 | - | 896 |
| Aug 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | 5 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -2.22% | 579 |
| Aug 21, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 207 |
| Aug 20, 2026 | 4.56 | 4.60 | 4.42 | 4.60 | 4.60 | 0.88% | 521 |
| Aug 19, 2026 | 4.56 | 4.56 | 4.40 | 4.56 | 4.56 | - | 503 |
| Aug 18, 2026 | 4.56 | 4.58 | 4.38 | 4.56 | 4.56 | - | 527 |
| Aug 17, 2026 | 4.34 | 4.58 | 4.30 | 4.56 | 4.56 | - | 13,399 |
| Aug 14, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | 44 |
| Aug 13, 2026 | 4.58 | 4.58 | 4.30 | 4.50 | 4.50 | -1.75% | 393 |
| Aug 12, 2026 | 4.48 | 4.58 | 4.28 | 4.58 | 4.58 | 7.01% | 506 |
| Aug 11, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -4.04% | 614 |
| Aug 10, 2026 | 4.48 | 4.48 | 4.26 | 4.46 | 4.46 | -0.45% | 17 |
| Aug 7, 2026 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 4.19% | 72 |
| Aug 6, 2026 | 4.48 | 4.50 | 4.16 | 4.30 | 4.30 | -3.59% | 678 |
| Aug 5, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 29 |
| Aug 4, 2026 | 4.66 | 4.66 | 4.24 | 4.40 | 4.40 | -5.58% | 688 |
| Aug 3, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 21 |
| Jul 31, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 613 |