PlayWay S.A. (WSE:PLW)
Poland · Delayed Price · Currency is PLN 282.00
-1.00 (-0.35%)
Sep 26, 2025, 5:00 PM CET
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 280.00 | 282.00 | 278.50 | 282.00 | 282.00 | 1.26% | 777 |
| Sep 17, 2025 | 283.50 | 284.00 | 277.50 | 278.50 | 278.50 | -1.24% | 1,084 |
| Sep 16, 2025 | 285.00 | 286.00 | 280.50 | 282.00 | 282.00 | -1.05% | 958 |
| Sep 15, 2025 | 282.50 | 285.50 | 278.50 | 285.00 | 285.00 | 0.53% | 16,706 |
| Sep 12, 2025 | 284.00 | 288.50 | 282.50 | 283.50 | 283.50 | 0.35% | 1,207 |
| Sep 11, 2025 | 283.50 | 286.00 | 279.00 | 282.50 | 282.50 | 1.44% | 1,969 |
| Sep 10, 2025 | 276.00 | 283.00 | 273.50 | 278.50 | 278.50 | -0.18% | 12,453 |
| Sep 9, 2025 | 284.00 | 286.50 | 276.50 | 279.00 | 279.00 | -1.59% | 3,608 |
| Sep 8, 2025 | 284.00 | 289.00 | 282.00 | 283.50 | 283.50 | -0.18% | 2,110 |
| Sep 5, 2025 | 290.00 | 290.00 | 283.50 | 284.00 | 284.00 | -1.73% | 1,220 |
| Sep 4, 2025 | 280.00 | 289.50 | 278.50 | 289.00 | 289.00 | 4.71% | 3,667 |
| Sep 3, 2025 | 275.50 | 282.00 | 273.00 | 276.00 | 276.00 | 1.47% | 2,616 |
| Sep 2, 2025 | 267.00 | 274.00 | 265.50 | 272.00 | 272.00 | 1.87% | 1,589 |
| Sep 1, 2025 | 266.00 | 269.00 | 265.00 | 267.00 | 267.00 | 0.38% | 1,092 |
| Aug 29, 2025 | 269.50 | 272.00 | 265.50 | 266.00 | 266.00 | -0.75% | 1,213 |
| Aug 28, 2025 | 270.00 | 271.00 | 267.00 | 268.00 | 268.00 | -0.74% | 1,552 |
| Aug 27, 2025 | 269.00 | 270.00 | 266.50 | 270.00 | 270.00 | 1.31% | 1,286 |
| Aug 26, 2025 | 269.00 | 269.00 | 265.00 | 266.50 | 266.50 | - | 2,108 |
| Aug 25, 2025 | 265.50 | 270.00 | 263.50 | 266.50 | 266.50 | 0.38% | 3,357 |
| Aug 22, 2025 | 270.00 | 271.50 | 265.00 | 265.50 | 265.50 | -1.67% | 4,205 |
| Aug 21, 2025 | 273.00 | 273.00 | 269.50 | 270.00 | 270.00 | 0.19% | 1,852 |
| Aug 20, 2025 | 272.00 | 275.00 | 269.50 | 269.50 | 269.50 | -0.74% | 4,993 |
| Aug 19, 2025 | 270.00 | 271.50 | 269.00 | 271.50 | 271.50 | 0.56% | 2,357 |
| Aug 18, 2025 | 270.00 | 271.00 | 267.50 | 270.00 | 270.00 | 0.37% | 2,068 |
| Aug 14, 2025 | 268.00 | 270.00 | 265.50 | 269.00 | 269.00 | 0.94% | 2,409 |
| Aug 13, 2025 | 270.00 | 270.00 | 264.50 | 266.50 | 266.50 | -1.30% | 3,250 |
| Aug 12, 2025 | 270.00 | 272.50 | 267.50 | 270.00 | 270.00 | 0.19% | 2,015 |
| Aug 11, 2025 | 269.00 | 271.00 | 269.00 | 269.50 | 269.50 | - | 2,545 |
| 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 |