PlayWay S.A. (WSE:PLW)
Poland · Delayed Price · Currency is PLN 246.00
-9.50 (-3.72%)
Aug 14, 2026, 5:00 PM CET
PlayWay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 251.50 | 252.50 | 245.00 | 246.00 | 246.00 | -3.72% | 5,906 |
| Aug 13, 2026 | 254.50 | 255.50 | 253.50 | 255.50 | 255.50 | 0.39% | 2,478 |
| Aug 12, 2026 | 252.00 | 256.00 | 251.50 | 254.50 | 254.50 | 1.60% | 17,168 |
| Aug 11, 2026 | 250.00 | 255.00 | 250.00 | 250.50 | 250.50 | 0.20% | 4,973 |
| Aug 10, 2026 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 4,506 |
| Aug 7, 2026 | 249.50 | 251.50 | 245.00 | 248.00 | 248.00 | -1.00% | 2,486 |
| Aug 6, 2026 | 251.00 | 252.00 | 249.00 | 250.50 | 250.50 | -0.99% | 1,976 |
| Aug 5, 2026 | 250.00 | 253.00 | 249.50 | 253.00 | 253.00 | 1.20% | 3,420 |
| Aug 4, 2026 | 244.00 | 253.00 | 242.50 | 250.00 | 250.00 | 2.46% | 13,359 |
| Aug 3, 2026 | 242.00 | 245.50 | 241.00 | 244.00 | 244.00 | 0.41% | 2,525 |
| Jul 31, 2026 | 240.00 | 243.50 | 240.00 | 243.00 | 243.00 | 0.41% | 1,242 |
| Jul 30, 2026 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.62% | 1,794 |
| Jul 29, 2026 | 238.00 | 242.50 | 238.00 | 240.50 | 240.50 | 1.05% | 1,763 |
| Jul 28, 2026 | 241.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.83% | 1,242 |
| Jul 27, 2026 | 238.00 | 241.00 | 236.00 | 240.00 | 240.00 | 0.84% | 1,867 |
| Jul 24, 2026 | 237.50 | 238.00 | 236.00 | 238.00 | 238.00 | 0.21% | 1,011 |
| Jul 23, 2026 | 240.50 | 240.50 | 236.00 | 237.50 | 237.50 | -1.04% | 786 |
| Jul 22, 2026 | 240.00 | 240.50 | 239.00 | 240.00 | 240.00 | -0.41% | 708 |
| Jul 21, 2026 | 242.00 | 242.00 | 239.00 | 241.00 | 241.00 | -0.41% | 1,243 |
| Jul 20, 2026 | 243.00 | 245.00 | 240.50 | 242.00 | 242.00 | -0.41% | 5,563 |
| Jul 17, 2026 | 237.50 | 244.00 | 235.50 | 243.00 | 243.00 | 2.32% | 5,493 |
| Jul 16, 2026 | 236.00 | 238.50 | 235.50 | 237.50 | 237.50 | 0.21% | 1,693 |
| Jul 15, 2026 | 237.00 | 238.50 | 236.00 | 237.00 | 237.00 | -1.04% | 702 |
| Jul 14, 2026 | 238.50 | 240.00 | 233.00 | 239.50 | 239.50 | 0.42% | 3,016 |
| Jul 13, 2026 | 240.00 | 240.50 | 237.00 | 238.50 | 238.50 | -0.63% | 1,089 |
| Jul 10, 2026 | 237.00 | 241.50 | 236.00 | 240.00 | 240.00 | 1.27% | 4,079 |
| Jul 9, 2026 | 235.50 | 237.00 | 233.00 | 237.00 | 237.00 | 0.85% | 2,584 |
| Jul 8, 2026 | 236.00 | 236.00 | 230.00 | 235.00 | 235.00 | -0.42% | 3,195 |
| Jul 7, 2026 | 238.50 | 238.50 | 235.50 | 236.00 | 236.00 | -0.63% | 2,165 |
| Jul 6, 2026 | 238.00 | 239.00 | 233.50 | 237.50 | 237.50 | 0.38% | 6,169 |
| Jul 3, 2026 | 247.50 | 254.50 | 247.50 | 254.00 | 236.61 | 2.63% | 6,825 |
| Jul 2, 2026 | 245.00 | 248.50 | 244.50 | 247.50 | 230.56 | 1.02% | 8,545 |
| Jul 1, 2026 | 247.00 | 247.50 | 244.50 | 245.00 | 228.23 | -0.20% | 10,725 |
| Jun 30, 2026 | 247.50 | 248.00 | 243.00 | 245.50 | 228.69 | - | 3,368 |
| Jun 29, 2026 | 244.00 | 245.50 | 243.00 | 245.50 | 228.69 | 0.61% | 3,374 |
| Jun 26, 2026 | 247.00 | 247.00 | 243.50 | 244.00 | 227.29 | -0.81% | 3,720 |
| Jun 25, 2026 | 246.00 | 247.50 | 243.00 | 246.00 | 229.16 | - | 2,025 |
| Jun 24, 2026 | 248.00 | 248.00 | 245.00 | 246.00 | 229.16 | 0.61% | 4,311 |
| Jun 23, 2026 | 247.00 | 247.00 | 244.00 | 244.50 | 227.76 | -1.01% | 982 |
| Jun 22, 2026 | 245.50 | 247.00 | 242.00 | 247.00 | 230.09 | 2.07% | 1,447 |
| Jun 19, 2026 | 247.00 | 247.00 | 241.50 | 242.00 | 225.43 | -1.22% | 2,381 |
| Jun 18, 2026 | 244.50 | 246.00 | 244.00 | 245.00 | 228.23 | 0.41% | 2,535 |
| Jun 17, 2026 | 245.00 | 246.00 | 242.00 | 244.00 | 227.29 | - | 1,786 |
| Jun 16, 2026 | 243.00 | 245.00 | 242.00 | 244.00 | 227.29 | 0.62% | 1,624 |
| Jun 15, 2026 | 242.50 | 246.00 | 242.50 | 242.50 | 225.90 | - | 2,206 |
| Jun 12, 2026 | 242.00 | 243.00 | 239.00 | 242.50 | 225.90 | 1.04% | 807 |
| Jun 11, 2026 | 239.00 | 242.50 | 238.00 | 240.00 | 223.57 | - | 1,447 |
| Jun 10, 2026 | 242.00 | 242.00 | 238.50 | 240.00 | 223.57 | -1.23% | 1,596 |
| Jun 9, 2026 | 241.00 | 244.00 | 240.00 | 243.00 | 226.36 | 1.46% | 1,027 |
| Jun 8, 2026 | 238.50 | 241.00 | 238.00 | 239.50 | 223.10 | - | 885 |