Pyramid Games S.A. (WSE:PDG)
Poland · Delayed Price · Currency is PLN 4.840
+0.040 (0.83%)
At close: Jun 26, 2026
Pyramid Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 3 |
| May 27, 2026 | 7.20 | 7.20 | 6.85 | 7.20 | 7.20 | 2.86% | 135 |
| May 26, 2026 | 7.40 | 7.40 | 6.75 | 7.00 | 7.00 | -5.41% | 133 |
| May 22, 2026 | 7.45 | 7.45 | 7.00 | 7.40 | 7.40 | 4.23% | 75 |
| May 21, 2026 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -5.33% | 21 |
| May 20, 2026 | 7.60 | 7.60 | 7.10 | 7.50 | 7.50 | -0.66% | 173 |
| May 19, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 23 |
| May 18, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.74% | 46 |
| May 15, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 7 |
| May 14, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | - | 3 |
| May 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | 1 |
| May 12, 2026 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | 3.57% | 68 |
| May 11, 2026 | 7.65 | 7.70 | 7.00 | 7.00 | 7.00 | -8.50% | 2,257 |
| May 8, 2026 | 8.10 | 8.10 | 7.65 | 7.65 | 7.65 | -5.56% | 480 |
| May 7, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 8.10 | -5.81% | 15 |
| May 6, 2026 | 8.40 | 8.60 | 8.20 | 8.60 | 8.60 | 1.78% | 62 |
| May 5, 2026 | 8.70 | 8.70 | 8.00 | 8.45 | 8.45 | -0.59% | 121 |
| May 4, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -3.41% | 8 |
| Apr 30, 2026 | 8.70 | 8.80 | 8.50 | 8.80 | 8.80 | 1.15% | 15 |
| Apr 29, 2026 | 8.40 | 8.70 | 8.10 | 8.70 | 8.70 | 3.57% | 229 |
| Apr 28, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | 3.70% | 15 |
| Apr 27, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -7.95% | 697 |
| Apr 24, 2026 | 8.95 | 8.95 | 8.60 | 8.80 | 8.80 | -1.68% | 16 |
| Apr 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 5 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -4.35% | 7 |
| Apr 21, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.10% | 7 |
| Apr 20, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 7 |
| Apr 17, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 23 |
| Apr 16, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 1.67% | 11 |
| Apr 15, 2026 | 9.15 | 9.20 | 8.75 | 9.00 | 9.00 | - | 18 |