PlayWay S.A. (WSE:PLW)
Poland · Delayed Price · Currency is PLN 270.50
+1.50 (0.56%)
At close: Nov 28, 2025
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 271.00 | 273.50 | 266.50 | 270.50 | 270.50 | 0.56% | 697 |
| Nov 27, 2025 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -0.92% | 1,363 |
| Nov 26, 2025 | 264.50 | 273.00 | 261.00 | 271.50 | 271.50 | 3.63% | 2,736 |
| Nov 25, 2025 | 260.00 | 266.50 | 260.00 | 262.00 | 262.00 | 0.96% | 1,430 |
| Nov 24, 2025 | 263.50 | 266.50 | 257.50 | 259.50 | 259.50 | -1.52% | 1,594 |
| Nov 21, 2025 | 264.50 | 268.00 | 258.00 | 263.50 | 263.50 | 0.76% | 2,940 |
| Nov 20, 2025 | 267.50 | 267.50 | 261.50 | 261.50 | 261.50 | -2.06% | 1,157 |
| Nov 19, 2025 | 267.50 | 268.00 | 264.00 | 267.00 | 267.00 | - | 503 |
| Nov 18, 2025 | 266.50 | 273.50 | 262.50 | 267.00 | 267.00 | -1.66% | 1,092 |
| Nov 17, 2025 | 260.00 | 276.00 | 258.50 | 271.50 | 271.50 | 4.42% | 4,606 |
| Nov 14, 2025 | 259.00 | 263.00 | 257.00 | 260.00 | 260.00 | 0.78% | 1,825 |
| Nov 13, 2025 | 260.00 | 260.00 | 257.50 | 258.00 | 258.00 | -0.39% | 1,797 |
| Nov 12, 2025 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.38% | 1,659 |
| Nov 10, 2025 | 258.00 | 261.50 | 257.50 | 260.00 | 260.00 | - | 2,351 |
| Nov 7, 2025 | 262.50 | 263.50 | 260.00 | 260.00 | 260.00 | -1.33% | 3,266 |
| Nov 6, 2025 | 265.00 | 268.00 | 261.00 | 263.50 | 263.50 | -0.57% | 3,973 |
| Nov 5, 2025 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -0.75% | 1,248 |
| Nov 4, 2025 | 268.50 | 270.00 | 266.00 | 267.00 | 267.00 | -0.93% | 1,090 |
| Nov 3, 2025 | 268.00 | 271.00 | 267.50 | 269.50 | 269.50 | 0.56% | 1,013 |
| Oct 31, 2025 | 269.50 | 270.00 | 267.00 | 268.00 | 268.00 | -0.56% | 1,164 |
| Oct 30, 2025 | 269.00 | 272.00 | 267.50 | 269.50 | 269.50 | 0.37% | 690 |
| Oct 29, 2025 | 267.00 | 269.00 | 266.50 | 268.50 | 268.50 | -0.19% | 3,305 |
| Oct 28, 2025 | 270.00 | 270.00 | 267.00 | 269.00 | 269.00 | -0.37% | 1,432 |
| Oct 27, 2025 | 270.00 | 270.50 | 265.50 | 270.00 | 270.00 | -0.18% | 1,795 |
| Oct 24, 2025 | 268.50 | 270.50 | 266.00 | 270.50 | 270.50 | 0.93% | 8,267 |
| Oct 23, 2025 | 270.50 | 275.00 | 267.50 | 268.00 | 268.00 | -1.47% | 2,734 |
| Oct 22, 2025 | 272.50 | 274.50 | 270.00 | 272.00 | 272.00 | -0.37% | 1,747 |
| Oct 21, 2025 | 275.00 | 277.50 | 272.00 | 273.00 | 273.00 | -0.55% | 1,331 |
| Oct 20, 2025 | 278.00 | 279.00 | 274.00 | 274.50 | 274.50 | -0.72% | 907 |
| Oct 17, 2025 | 278.00 | 279.00 | 274.00 | 276.50 | 276.50 | - | 1,640 |
| Oct 16, 2025 | 276.50 | 280.00 | 276.00 | 276.50 | 276.50 | 0.18% | 760 |
| Oct 15, 2025 | 278.00 | 281.00 | 275.50 | 276.00 | 276.00 | -0.72% | 1,118 |
| Oct 14, 2025 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.54% | 1,542 |
| Oct 13, 2025 | 278.00 | 279.00 | 275.50 | 276.50 | 276.50 | -0.90% | 1,040 |
| Oct 10, 2025 | 279.50 | 280.00 | 276.50 | 279.00 | 279.00 | 0.36% | 1,561 |
| Oct 9, 2025 | 277.50 | 280.00 | 274.00 | 278.00 | 278.00 | -0.36% | 1,376 |
| Oct 8, 2025 | 280.00 | 280.50 | 277.50 | 279.00 | 279.00 | -0.53% | 8,669 |
| Oct 7, 2025 | 276.50 | 281.00 | 275.00 | 280.50 | 280.50 | 0.36% | 1,013 |
| Oct 6, 2025 | 281.00 | 281.00 | 271.50 | 279.50 | 279.50 | - | 2,151 |
| Oct 3, 2025 | 281.00 | 281.00 | 279.00 | 279.50 | 279.50 | -0.53% | 829 |
| Oct 2, 2025 | 280.00 | 282.00 | 277.00 | 281.00 | 281.00 | 0.54% | 2,880 |
| Oct 1, 2025 | 282.50 | 282.50 | 278.00 | 279.50 | 279.50 | -1.06% | 27,916 |
| Sep 30, 2025 | 283.50 | 283.50 | 279.50 | 282.50 | 282.50 | - | 1,378 |
| Sep 29, 2025 | 284.00 | 286.00 | 280.00 | 282.50 | 282.50 | 0.18% | 1,363 |
| Sep 26, 2025 | 285.00 | 287.50 | 281.00 | 282.00 | 282.00 | -0.35% | 571 |
| Sep 25, 2025 | 284.00 | 285.00 | 281.50 | 283.00 | 283.00 | -0.35% | 744 |
| Sep 24, 2025 | 285.50 | 286.50 | 281.50 | 284.00 | 284.00 | -0.70% | 936 |
| Sep 23, 2025 | 283.00 | 287.50 | 282.50 | 286.00 | 286.00 | 1.96% | 1,582 |
| Sep 22, 2025 | 281.50 | 282.00 | 279.50 | 280.50 | 280.50 | -0.53% | 872 |
| Sep 19, 2025 | 281.50 | 283.50 | 276.00 | 282.00 | 282.00 | - | 2,173 |