Plaza Centers N.V. (WSE:PLZ)
Poland · Delayed Price · Currency is PLN 2.990
+0.020 (0.67%)
Aug 27, 2025, 12:56 PM CET
Plaza Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.97 | 3.00 | 2.82 | 2.99 | 2.99 | 0.67% | 13,677 |
| Aug 26, 2025 | 2.79 | 3.00 | 2.79 | 2.97 | 2.97 | 6.45% | 25,264 |
| Aug 25, 2025 | 2.89 | 2.89 | 2.79 | 2.79 | 2.79 | -0.36% | 5,079 |
| Aug 22, 2025 | 2.75 | 2.89 | 2.70 | 2.80 | 2.80 | - | 33,134 |
| Aug 21, 2025 | 2.80 | 2.85 | 2.74 | 2.80 | 2.80 | -3.45% | 6,164 |
| Aug 20, 2025 | 2.94 | 2.94 | 2.83 | 2.90 | 2.90 | 1.05% | 7,855 |
| Aug 19, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | -1.03% | 1,781 |
| Aug 18, 2025 | 2.87 | 2.98 | 2.76 | 2.90 | 2.90 | 0.69% | 12,192 |
| Aug 14, 2025 | 3.00 | 3.00 | 2.73 | 2.88 | 2.88 | -4.00% | 35,535 |
| Aug 13, 2025 | 3.05 | 3.05 | 2.86 | 3.00 | 3.00 | -2.28% | 4,479 |
| Aug 12, 2025 | 2.98 | 3.09 | 2.83 | 3.07 | 3.07 | 3.02% | 17,196 |
| Aug 11, 2025 | 3.05 | 3.05 | 2.80 | 2.98 | 2.98 | -0.33% | 3,863 |
| Aug 8, 2025 | 3.08 | 3.12 | 2.93 | 2.99 | 2.99 | -0.33% | 5,574 |
| Aug 7, 2025 | 2.97 | 3.07 | 2.91 | 3.00 | 3.00 | 1.01% | 9,708 |
| Aug 6, 2025 | 2.80 | 3.00 | 2.72 | 2.97 | 2.97 | 3.85% | 18,934 |
| Aug 5, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | - | 1,002 |
| Aug 4, 2025 | 2.93 | 2.93 | 2.75 | 2.86 | 2.86 | -0.35% | 6,903 |
| Aug 1, 2025 | 2.85 | 2.88 | 2.76 | 2.87 | 2.87 | 2.14% | 16,845 |
| Jul 31, 2025 | 2.78 | 2.84 | 2.72 | 2.81 | 2.81 | 0.72% | 22,213 |
| Jul 30, 2025 | 3.16 | 3.16 | 2.72 | 2.79 | 2.79 | -11.43% | 140,299 |
| Jul 29, 2025 | 3.13 | 3.17 | 3.05 | 3.15 | 3.15 | 0.64% | 27,577 |
| Jul 28, 2025 | 3.02 | 3.18 | 2.87 | 3.13 | 3.13 | 4.33% | 100,115 |
| Jul 25, 2025 | 3.07 | 3.18 | 2.91 | 3.00 | 3.00 | -1.64% | 75,973 |
| Jul 24, 2025 | 2.84 | 3.12 | 2.67 | 3.05 | 3.05 | 13.38% | 249,224 |
| Jul 23, 2025 | 2.90 | 3.00 | 2.65 | 2.69 | 2.69 | -7.24% | 68,810 |
| Jul 22, 2025 | 2.45 | 3.05 | 2.45 | 2.90 | 2.90 | 18.37% | 297,788 |
| Jul 21, 2025 | 2.38 | 2.50 | 2.38 | 2.45 | 2.45 | 2.08% | 9,234 |
| Jul 18, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -2.44% | 4,371 |
| Jul 17, 2025 | 2.49 | 2.49 | 2.38 | 2.46 | 2.46 | -1.20% | 2,927 |
| Jul 16, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 433 |
| Jul 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.40% | 1,880 |
| Jul 14, 2025 | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | 2.45% | 5,851 |
| Jul 11, 2025 | 2.41 | 2.50 | 2.41 | 2.45 | 2.45 | 3.81% | 5,125 |
| Jul 10, 2025 | 2.44 | 2.44 | 2.35 | 2.36 | 2.36 | -3.67% | 2,461 |
| Jul 9, 2025 | 2.41 | 2.46 | 2.27 | 2.45 | 2.45 | -1.21% | 5,752 |
| Jul 8, 2025 | 2.46 | 2.48 | 2.42 | 2.48 | 2.48 | - | 5,938 |
| Jul 7, 2025 | 2.47 | 2.48 | 2.45 | 2.48 | 2.48 | -1.59% | 4,079 |
| Jul 4, 2025 | 2.49 | 2.52 | 2.48 | 2.52 | 2.52 | - | 2,262 |
| Jul 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 903 |
| Jul 2, 2025 | 2.50 | 2.54 | 2.49 | 2.53 | 2.53 | 0.40% | 4,595 |
| Jul 1, 2025 | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | 1.20% | 1,030 |
| Jun 30, 2025 | 2.46 | 2.54 | 2.40 | 2.49 | 2.49 | - | 8,722 |
| Jun 27, 2025 | 2.50 | 2.50 | 2.48 | 2.49 | 2.49 | -0.40% | 2,828 |
| Jun 26, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | -0.79% | 3,035 |
| Jun 25, 2025 | 2.43 | 2.52 | 2.43 | 2.52 | 2.52 | 0.40% | 771 |
| Jun 24, 2025 | 2.50 | 2.53 | 2.40 | 2.51 | 2.51 | 0.40% | 3,844 |
| Jun 23, 2025 | 2.53 | 2.53 | 2.45 | 2.50 | 2.50 | -0.79% | 4,485 |
| Jun 20, 2025 | 2.54 | 2.54 | 2.49 | 2.52 | 2.52 | 0.40% | 2,171 |
| Jun 18, 2025 | 2.48 | 2.51 | 2.47 | 2.51 | 2.51 | -1.18% | 4,091 |
| Jun 17, 2025 | 2.50 | 2.54 | 2.46 | 2.54 | 2.54 | - | 4,043 |