PlayWay S.A. (WSE:PLW)
Poland · Delayed Price · Currency is PLN 249.00
+6.00 (2.47%)
May 27, 2026, 12:51 PM CET
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 242.50 | 245.00 | 242.00 | 243.00 | 243.00 | -0.21% | 636 |
| May 25, 2026 | 245.50 | 248.50 | 243.50 | 243.50 | 243.50 | -0.81% | 1,195 |
| May 22, 2026 | 240.00 | 245.50 | 239.50 | 245.50 | 245.50 | 2.51% | 1,732 |
| May 21, 2026 | 236.50 | 240.00 | 235.50 | 239.50 | 239.50 | 0.63% | 1,268 |
| May 20, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.42% | 737 |
| May 19, 2026 | 238.00 | 239.00 | 235.50 | 237.00 | 237.00 | -0.42% | 990 |
| May 18, 2026 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.63% | 1,186 |
| May 15, 2026 | 235.50 | 238.50 | 235.50 | 236.50 | 236.50 | 0.21% | 759 |
| May 14, 2026 | 237.00 | 239.00 | 235.50 | 236.00 | 236.00 | -0.63% | 1,186 |
| May 13, 2026 | 238.00 | 240.00 | 235.50 | 237.50 | 237.50 | -0.42% | 1,551 |
| May 12, 2026 | 241.50 | 244.00 | 236.50 | 238.50 | 238.50 | -1.45% | 2,669 |
| May 11, 2026 | 247.00 | 248.00 | 242.00 | 242.00 | 242.00 | -3.01% | 2,282 |
| May 8, 2026 | 245.00 | 249.50 | 244.00 | 249.50 | 249.50 | 2.25% | 2,808 |
| May 7, 2026 | 244.00 | 246.00 | 242.50 | 244.00 | 244.00 | - | 1,571 |
| May 6, 2026 | 241.00 | 248.00 | 240.50 | 244.00 | 244.00 | 1.46% | 3,559 |
| May 5, 2026 | 245.50 | 245.50 | 240.50 | 240.50 | 240.50 | -1.03% | 579 |
| May 4, 2026 | 245.50 | 247.50 | 241.00 | 243.00 | 243.00 | -0.41% | 1,421 |
| Apr 30, 2026 | 243.00 | 245.00 | 239.00 | 244.00 | 244.00 | - | 2,320 |
| Apr 29, 2026 | 244.50 | 245.00 | 240.50 | 244.00 | 244.00 | -0.20% | 1,812 |
| Apr 28, 2026 | 245.50 | 245.50 | 243.50 | 244.50 | 244.50 | -0.41% | 964 |
| Apr 27, 2026 | 245.50 | 247.00 | 244.00 | 245.50 | 245.50 | -1.01% | 1,685 |
| Apr 24, 2026 | 252.50 | 252.50 | 245.00 | 248.00 | 248.00 | -1.59% | 2,875 |
| Apr 23, 2026 | 255.00 | 255.50 | 249.00 | 252.00 | 252.00 | -0.79% | 1,183 |
| Apr 22, 2026 | 251.00 | 254.50 | 247.50 | 254.00 | 254.00 | 0.59% | 5,361 |
| Apr 21, 2026 | 257.00 | 258.00 | 248.00 | 252.50 | 252.50 | -0.79% | 3,472 |
| Apr 20, 2026 | 259.50 | 260.00 | 249.00 | 254.50 | 254.50 | -0.97% | 3,399 |
| Apr 17, 2026 | 255.00 | 257.50 | 254.00 | 257.00 | 257.00 | 0.98% | 2,876 |
| Apr 16, 2026 | 257.00 | 257.00 | 251.00 | 254.50 | 254.50 | -0.20% | 1,805 |
| Apr 15, 2026 | 248.50 | 257.50 | 246.50 | 255.00 | 255.00 | 2.41% | 2,724 |
| Apr 14, 2026 | 244.00 | 249.00 | 244.00 | 249.00 | 249.00 | 2.05% | 1,809 |
| Apr 13, 2026 | 245.00 | 250.00 | 243.50 | 244.00 | 244.00 | -0.61% | 2,504 |
| Apr 10, 2026 | 250.00 | 251.00 | 244.00 | 245.50 | 245.50 | -1.60% | 4,072 |
| Apr 9, 2026 | 254.00 | 254.50 | 247.00 | 249.50 | 249.50 | -0.80% | 1,350 |
| Apr 8, 2026 | 248.00 | 251.50 | 244.00 | 251.50 | 251.50 | 3.07% | 2,014 |
| Apr 7, 2026 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -1.01% | 1,825 |
| Apr 2, 2026 | 249.00 | 250.00 | 244.50 | 246.50 | 246.50 | -0.60% | 592 |
| Apr 1, 2026 | 249.50 | 250.00 | 245.00 | 248.00 | 248.00 | 0.61% | 1,176 |
| Mar 31, 2026 | 245.50 | 251.00 | 245.00 | 246.50 | 246.50 | 0.61% | 2,417 |
| Mar 30, 2026 | 241.50 | 245.50 | 239.00 | 245.00 | 245.00 | - | 3,223 |
| Mar 27, 2026 | 244.50 | 245.50 | 238.50 | 245.00 | 245.00 | 1.03% | 2,959 |
| Mar 26, 2026 | 242.50 | 245.00 | 239.00 | 242.50 | 242.50 | -0.21% | 738 |
| Mar 25, 2026 | 243.50 | 245.00 | 241.00 | 243.00 | 243.00 | -0.21% | 1,666 |
| Mar 24, 2026 | 245.50 | 248.00 | 240.50 | 243.50 | 243.50 | -1.02% | 2,065 |
| Mar 23, 2026 | 249.00 | 249.50 | 238.50 | 246.00 | 246.00 | -1.40% | 6,135 |
| 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 |