PlayWay S.A. (WSE:PLW)
Poland · Delayed Price · Currency is PLN 269.50
-1.50 (-0.55%)
Aug 8, 2025, 5:01 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 271.00 | 271.00 | 269.00 | 269.50 | 269.50 | -0.55% | 1,662 |
| Aug 7, 2025 | 273.50 | 273.50 | 269.00 | 271.00 | 271.00 | - | 4,178 |
| Aug 6, 2025 | 270.00 | 273.00 | 268.50 | 271.00 | 271.00 | 1.31% | 7,304 |
| Aug 5, 2025 | 271.50 | 274.50 | 267.50 | 267.50 | 267.50 | -0.93% | 2,803 |
| Aug 4, 2025 | 273.00 | 275.00 | 267.50 | 270.00 | 270.00 | -0.92% | 2,236 |
| Aug 1, 2025 | 276.50 | 278.00 | 268.50 | 272.50 | 272.50 | -1.09% | 4,839 |
| Jul 31, 2025 | 281.50 | 282.00 | 274.50 | 275.50 | 275.50 | -0.90% | 3,186 |
| Jul 30, 2025 | 281.00 | 285.00 | 278.00 | 278.00 | 278.00 | -0.71% | 2,207 |
| Jul 29, 2025 | 280.00 | 283.00 | 276.50 | 280.00 | 280.00 | 0.36% | 2,289 |
| Jul 28, 2025 | 281.00 | 288.00 | 279.00 | 279.00 | 279.00 | -0.36% | 2,541 |
| Jul 25, 2025 | 283.00 | 283.50 | 278.00 | 280.00 | 280.00 | -1.06% | 982 |
| Jul 24, 2025 | 284.00 | 288.00 | 277.50 | 283.00 | 283.00 | -0.35% | 3,624 |
| Jul 23, 2025 | 288.50 | 288.50 | 282.00 | 284.00 | 284.00 | - | 935 |
| Jul 22, 2025 | 287.00 | 291.00 | 281.50 | 284.00 | 284.00 | -2.07% | 2,004 |
| Jul 21, 2025 | 293.50 | 293.50 | 290.00 | 290.00 | 290.00 | -1.19% | 1,868 |
| Jul 18, 2025 | 299.00 | 300.50 | 291.50 | 293.50 | 293.50 | -1.84% | 1,442 |
| Jul 17, 2025 | 296.00 | 299.00 | 290.50 | 299.00 | 299.00 | 1.01% | 1,488 |
| Jul 16, 2025 | 289.50 | 299.00 | 288.50 | 296.00 | 296.00 | 2.42% | 1,772 |
| Jul 15, 2025 | 287.00 | 293.00 | 284.00 | 289.00 | 289.00 | 1.76% | 1,889 |
| Jul 14, 2025 | 290.00 | 296.00 | 284.00 | 284.00 | 284.00 | -2.07% | 1,842 |
| Jul 11, 2025 | 288.00 | 293.50 | 288.00 | 290.00 | 290.00 | - | 777 |
| Jul 10, 2025 | 298.50 | 298.50 | 289.00 | 290.00 | 290.00 | -2.52% | 1,530 |
| Jul 9, 2025 | 299.00 | 299.00 | 293.00 | 297.50 | 297.50 | -0.17% | 1,762 |
| Jul 8, 2025 | 298.50 | 299.50 | 296.00 | 298.00 | 298.00 | 0.34% | 538 |
| Jul 7, 2025 | 301.00 | 301.00 | 295.00 | 297.00 | 297.00 | -7.19% | 2,896 |
| Jul 4, 2025 | 323.00 | 324.50 | 317.00 | 320.00 | 297.45 | -0.62% | 4,534 |
| Jul 3, 2025 | 321.00 | 322.50 | 318.50 | 322.00 | 299.31 | 0.31% | 3,077 |
| Jul 2, 2025 | 320.00 | 321.00 | 317.50 | 321.00 | 298.38 | 0.31% | 2,027 |
| Jul 1, 2025 | 321.00 | 321.50 | 317.00 | 320.00 | 297.45 | -0.31% | 2,053 |
| Jun 30, 2025 | 318.00 | 325.00 | 317.00 | 321.00 | 298.38 | 1.90% | 1,551 |
| Jun 27, 2025 | 315.00 | 318.50 | 314.00 | 315.00 | 292.80 | -0.94% | 37,681 |
| Jun 26, 2025 | 319.00 | 322.50 | 313.50 | 318.00 | 295.59 | 0.95% | 2,749 |
| Jun 25, 2025 | 320.50 | 322.50 | 297.50 | 315.00 | 292.80 | -1.72% | 5,214 |
| Jun 24, 2025 | 323.00 | 324.00 | 319.00 | 320.50 | 297.91 | 0.63% | 821 |
| Jun 23, 2025 | 324.00 | 326.50 | 317.50 | 318.50 | 296.06 | -1.70% | 1,157 |
| Jun 20, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 301.17 | 1.09% | 2,568 |
| Jun 18, 2025 | 314.50 | 321.00 | 313.50 | 320.50 | 297.91 | 1.42% | 1,077 |
| Jun 17, 2025 | 320.00 | 321.00 | 314.50 | 316.00 | 293.73 | -1.56% | 1,335 |
| Jun 16, 2025 | 322.50 | 322.50 | 320.00 | 321.00 | 298.38 | -0.47% | 389 |
| Jun 13, 2025 | 321.50 | 327.50 | 320.00 | 322.50 | 299.77 | 0.47% | 581 |
| Jun 12, 2025 | 326.50 | 329.00 | 320.00 | 321.00 | 298.38 | -2.43% | 1,434 |
| Jun 11, 2025 | 328.00 | 330.00 | 326.00 | 329.00 | 305.82 | 0.30% | 806 |
| Jun 10, 2025 | 328.00 | 328.00 | 323.00 | 328.00 | 304.89 | 0.15% | 1,031 |
| Jun 9, 2025 | 330.00 | 330.50 | 325.50 | 327.50 | 304.42 | -0.91% | 4,428 |
| Jun 6, 2025 | 333.00 | 334.50 | 327.50 | 330.50 | 307.21 | -0.75% | 891 |
| Jun 5, 2025 | 334.00 | 335.00 | 331.00 | 333.00 | 309.53 | -0.30% | 1,081 |
| Jun 4, 2025 | 335.00 | 335.00 | 332.00 | 334.00 | 310.46 | 0.45% | 1,344 |
| Jun 3, 2025 | 332.00 | 339.00 | 331.50 | 332.50 | 309.07 | 1.37% | 5,270 |
| Jun 2, 2025 | 325.00 | 335.00 | 321.00 | 328.00 | 304.89 | -0.91% | 1,869 |
| May 30, 2025 | 323.00 | 331.00 | 318.50 | 331.00 | 307.67 | 2.80% | 1,300 |