PlayWay S.A. (WSE:PLW)
Poland · Delayed Price · Currency is PLN 249.50
+2.50 (1.01%)
At close: Mar 20, 2026
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 244.50 | 250.50 | 243.50 | 249.50 | 249.50 | 1.01% | 1,906 |
| Mar 19, 2026 | 251.50 | 251.50 | 243.50 | 247.00 | 247.00 | -1.20% | 2,283 |
| Mar 18, 2026 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 974 |
| Mar 17, 2026 | 249.50 | 250.50 | 245.00 | 250.00 | 250.00 | 0.20% | 1,275 |
| Mar 16, 2026 | 242.00 | 249.50 | 242.00 | 249.50 | 249.50 | 0.60% | 1,352 |
| Mar 13, 2026 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 2.06% | 1,101 |
| Mar 12, 2026 | 250.00 | 250.50 | 242.50 | 243.00 | 243.00 | -1.62% | 1,357 |
| Mar 11, 2026 | 251.00 | 251.00 | 246.00 | 247.00 | 247.00 | -1.20% | 931 |
| Mar 10, 2026 | 251.00 | 253.00 | 249.00 | 250.00 | 250.00 | - | 1,980 |
| Mar 9, 2026 | 248.00 | 250.50 | 243.00 | 250.00 | 250.00 | 0.81% | 2,979 |
| Mar 6, 2026 | 249.50 | 255.00 | 243.00 | 248.00 | 248.00 | -0.60% | 1,571 |
| Mar 5, 2026 | 248.00 | 249.50 | 244.50 | 249.50 | 249.50 | 1.42% | 721 |
| Mar 4, 2026 | 242.00 | 247.00 | 240.50 | 246.00 | 246.00 | 1.65% | 1,666 |
| Mar 3, 2026 | 249.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.81% | 1,632 |
| Mar 2, 2026 | 248.00 | 250.00 | 244.00 | 249.00 | 249.00 | 0.20% | 2,125 |
| Feb 27, 2026 | 250.00 | 254.50 | 248.50 | 248.50 | 248.50 | -0.60% | 1,707 |
| Feb 26, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 580 |
| Feb 25, 2026 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1.42% | 1,743 |
| Feb 24, 2026 | 252.00 | 252.00 | 245.00 | 246.50 | 246.50 | -1.79% | 1,759 |
| Feb 23, 2026 | 248.00 | 252.00 | 247.00 | 251.00 | 251.00 | 1.21% | 1,387 |
| Feb 20, 2026 | 249.00 | 249.00 | 246.50 | 248.00 | 248.00 | 0.20% | 898 |
| Feb 19, 2026 | 251.00 | 251.00 | 247.50 | 247.50 | 247.50 | -1.00% | 860 |
| Feb 18, 2026 | 250.00 | 251.00 | 246.00 | 250.00 | 250.00 | - | 1,597 |
| Feb 17, 2026 | 251.00 | 254.00 | 248.50 | 250.00 | 250.00 | - | 971 |
| Feb 16, 2026 | 252.50 | 254.00 | 248.00 | 250.00 | 250.00 | -0.99% | 16,791 |
| Feb 13, 2026 | 255.50 | 259.00 | 252.50 | 252.50 | 252.50 | -2.88% | 1,465 |
| Feb 12, 2026 | 262.50 | 262.50 | 257.00 | 260.00 | 260.00 | -1.14% | 2,137 |
| Feb 11, 2026 | 259.00 | 273.00 | 259.00 | 263.00 | 263.00 | 2.33% | 6,592 |
| Feb 10, 2026 | 258.50 | 260.00 | 250.00 | 257.00 | 257.00 | - | 5,473 |
| Feb 9, 2026 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | 1.18% | 1,795 |
| Feb 6, 2026 | 258.50 | 259.00 | 250.00 | 254.00 | 254.00 | -1.74% | 3,453 |
| Feb 5, 2026 | 265.00 | 266.50 | 256.50 | 258.50 | 258.50 | -1.71% | 1,769 |
| Feb 4, 2026 | 264.00 | 267.00 | 262.00 | 263.00 | 263.00 | -0.38% | 4,047 |
| Feb 3, 2026 | 267.50 | 270.50 | 262.00 | 264.00 | 264.00 | -0.38% | 17,038 |
| Feb 2, 2026 | 274.00 | 274.00 | 263.00 | 265.00 | 265.00 | -5.36% | 4,280 |
| Jan 30, 2026 | 281.00 | 281.50 | 275.00 | 280.00 | 280.00 | - | 3,293 |
| Jan 29, 2026 | 281.00 | 283.50 | 277.50 | 280.00 | 280.00 | - | 4,160 |
| Jan 28, 2026 | 280.00 | 280.50 | 277.00 | 280.00 | 280.00 | -0.36% | 1,591 |
| Jan 27, 2026 | 283.00 | 283.50 | 277.50 | 281.00 | 281.00 | -0.35% | 3,271 |
| Jan 26, 2026 | 279.50 | 283.50 | 277.00 | 282.00 | 282.00 | -0.18% | 3,062 |
| Jan 23, 2026 | 279.00 | 284.00 | 279.00 | 282.50 | 282.50 | 0.53% | 3,505 |
| Jan 22, 2026 | 279.00 | 283.00 | 276.00 | 281.00 | 281.00 | 2.37% | 3,333 |
| Jan 21, 2026 | 276.00 | 279.00 | 271.50 | 274.50 | 274.50 | - | 1,804 |
| Jan 20, 2026 | 274.50 | 280.50 | 271.00 | 274.50 | 274.50 | -0.54% | 17,606 |
| Jan 19, 2026 | 283.00 | 284.00 | 274.00 | 276.00 | 276.00 | -2.47% | 17,901 |
| Jan 16, 2026 | 272.00 | 283.00 | 272.00 | 283.00 | 283.00 | 6.39% | 6,732 |
| Jan 15, 2026 | 269.00 | 270.00 | 265.50 | 266.00 | 266.00 | -0.93% | 5,898 |
| Jan 14, 2026 | 270.50 | 271.00 | 267.00 | 268.50 | 268.50 | 1.13% | 8,763 |
| Jan 13, 2026 | 272.00 | 274.00 | 264.00 | 265.50 | 265.50 | -1.85% | 6,338 |
| Jan 12, 2026 | 265.00 | 271.00 | 259.00 | 270.50 | 270.50 | 2.08% | 8,809 |