PlayWay S.A. (WSE:PLW)
Poland · Delayed Price · Currency is PLN 234.50
+3.50 (1.52%)
Sep 25, 2026, 11:06 AM CET
PlayWay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 234.00 | 238.00 | 231.00 | 231.00 | 231.00 | -1.07% | 1,085 |
| Sep 23, 2026 | 230.50 | 233.50 | 228.00 | 233.50 | 233.50 | 1.08% | 5,728 |
| Sep 22, 2026 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 1.32% | 1,985 |
| Sep 21, 2026 | 228.00 | 230.00 | 226.50 | 228.00 | 228.00 | - | 2,029 |
| Sep 18, 2026 | 231.00 | 233.00 | 226.50 | 228.00 | 228.00 | -0.87% | 1,551 |
| Sep 17, 2026 | 230.00 | 230.00 | 226.50 | 230.00 | 230.00 | 0.22% | 1,760 |
| Sep 16, 2026 | 230.00 | 231.00 | 227.00 | 229.50 | 229.50 | 0.66% | 938 |
| Sep 15, 2026 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | - | 1,558 |
| Sep 14, 2026 | 234.50 | 234.50 | 228.00 | 228.00 | 228.00 | -2.56% | 2,088 |
| Sep 11, 2026 | 235.00 | 235.00 | 226.50 | 234.00 | 234.00 | - | 3,905 |
| Sep 10, 2026 | 236.00 | 236.50 | 233.50 | 234.00 | 234.00 | - | 2,084 |
| Sep 9, 2026 | 238.50 | 238.50 | 233.00 | 234.00 | 234.00 | -1.27% | 6,364 |
| Sep 8, 2026 | 238.00 | 240.00 | 236.50 | 237.00 | 237.00 | -0.42% | 1,698 |
| Sep 7, 2026 | 239.50 | 239.50 | 235.00 | 238.00 | 238.00 | -0.42% | 1,223 |
| Sep 4, 2026 | 239.00 | 242.50 | 236.00 | 239.00 | 239.00 | 1.27% | 1,188 |
| Sep 3, 2026 | 240.00 | 241.50 | 236.00 | 236.00 | 236.00 | -1.67% | 2,022 |
| Sep 2, 2026 | 243.50 | 244.00 | 239.00 | 240.00 | 240.00 | -0.41% | 989 |
| Sep 1, 2026 | 248.00 | 250.00 | 239.00 | 241.00 | 241.00 | -2.82% | 9,338 |
| Aug 31, 2026 | 245.00 | 248.50 | 242.00 | 248.00 | 248.00 | 1.85% | 2,343 |
| Aug 28, 2026 | 245.00 | 248.00 | 242.50 | 243.50 | 243.50 | -0.61% | 1,024 |
| Aug 27, 2026 | 246.00 | 246.00 | 242.50 | 245.00 | 245.00 | -0.41% | 1,005 |
| Aug 26, 2026 | 244.00 | 246.50 | 241.50 | 246.00 | 246.00 | - | 1,084 |
| Aug 25, 2026 | 245.50 | 247.00 | 242.00 | 246.00 | 246.00 | -0.40% | 2,227 |
| Aug 24, 2026 | 245.00 | 247.50 | 245.00 | 247.00 | 247.00 | - | 1,004 |
| Aug 21, 2026 | 248.50 | 248.50 | 246.50 | 247.00 | 247.00 | -0.80% | 445 |
| Aug 20, 2026 | 247.50 | 249.00 | 245.50 | 249.00 | 249.00 | 1.22% | 612 |
| Aug 19, 2026 | 246.00 | 247.50 | 245.00 | 246.00 | 246.00 | -0.40% | 715 |
| Aug 18, 2026 | 245.00 | 249.00 | 245.00 | 247.00 | 247.00 | 0.20% | 728 |
| Aug 17, 2026 | 245.00 | 249.00 | 245.00 | 246.50 | 246.50 | 0.20% | 1,752 |
| 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 |