Pyramid Games S.A. (WSE:PDG)
Poland · Delayed Price · Currency is PLN 4.480
+0.180 (4.19%)
At close: Aug 7, 2026
Pyramid Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.50 | 4.58 | 4.50 | 4.52 | 4.52 | 0.44% | 205 |
| Jul 29, 2026 | 4.62 | 4.62 | 4.40 | 4.50 | 4.50 | - | 75 |
| Jul 28, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 0.90% | 69 |
| Jul 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 6 |
| Jul 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 10 |
| Jul 23, 2026 | 4.18 | 4.46 | 4.00 | 4.46 | 4.46 | -3.46% | 2,356 |
| Jul 22, 2026 | 4.14 | 4.62 | 4.14 | 4.62 | 4.62 | - | 559 |
| Jul 21, 2026 | 4.48 | 4.62 | 4.16 | 4.62 | 4.62 | -1.28% | 8,814 |
| Jul 20, 2026 | 4.70 | 4.70 | 4.36 | 4.68 | 4.68 | -0.43% | 972 |
| Jul 17, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -2.89% | 20 |
| Jul 16, 2026 | 4.84 | 4.84 | 4.70 | 4.84 | 4.84 | - | 320 |
| Jul 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 5 |
| Jul 14, 2026 | 4.68 | 4.84 | 4.32 | 4.84 | 4.84 | - | 372 |
| Jul 13, 2026 | 4.84 | 4.84 | 4.70 | 4.84 | 4.84 | - | 316 |
| Jul 10, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 2.98% | 128 |
| Jul 9, 2026 | 4.58 | 4.70 | 4.56 | 4.70 | 4.70 | 2.17% | 177 |
| Jul 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 200 |
| Jul 7, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 239 |
| Jul 6, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | -3.43% | 344 |
| Jul 3, 2026 | 4.70 | 4.70 | 4.50 | 4.66 | 4.66 | -1.27% | 937 |
| Jul 2, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 105 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 10 |
| Jun 30, 2026 | 4.74 | 4.74 | 4.50 | 4.70 | 4.70 | -0.84% | 254 |
| Jun 29, 2026 | 4.82 | 4.82 | 4.60 | 4.74 | 4.74 | -2.07% | 1,254 |
| Jun 26, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 0.83% | 108 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | 5 |
| Jun 24, 2026 | 4.50 | 4.70 | 4.50 | 4.62 | 4.62 | 2.67% | 1,198 |
| Jun 23, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -9.27% | 2,212 |
| Jun 22, 2026 | 5.10 | 5.15 | 4.92 | 4.96 | 4.96 | -4.62% | 263 |
| Jun 19, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 97 |
| Jun 18, 2026 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 233 |
| Jun 17, 2026 | 5.15 | 5.50 | 5.00 | 5.20 | 5.20 | 0.97% | 1,134 |
| Jun 16, 2026 | 4.92 | 5.15 | 4.90 | 5.15 | 5.15 | 1.98% | 573 |
| Jun 15, 2026 | 5.00 | 5.20 | 4.76 | 5.05 | 5.05 | 3.06% | 1,171 |
| Jun 12, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 247 |
| Jun 11, 2026 | 4.88 | 4.90 | 4.44 | 4.90 | 4.90 | -1.61% | 730 |
| Jun 10, 2026 | 5.40 | 5.40 | 4.32 | 4.98 | 4.98 | -8.62% | 8,890 |
| Jun 9, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 261 |
| Jun 8, 2026 | 6.20 | 6.20 | 5.00 | 5.40 | 5.40 | -10.00% | 2,649 |
| Jun 5, 2026 | 6.95 | 6.95 | 5.40 | 6.00 | 6.00 | -13.04% | 8,826 |
| Jun 3, 2026 | 7.20 | 7.20 | 6.50 | 6.90 | 6.90 | -4.17% | 1,512 |
| Jun 2, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 118 |
| Jun 1, 2026 | 7.80 | 7.80 | 7.10 | 7.10 | 7.10 | -8.97% | 234 |
| May 29, 2026 | 7.20 | 7.80 | 7.20 | 7.80 | 7.80 | 8.33% | 354 |