Skip to main content
logo
Powszechny Zaklad Ubezpieczen SA (WSE:PZU)
Poland flag Poland · Delayed Price · Currency is PLN
63.26
+0.90 (1.44%)
At close: Mar 25, 2026

WSE:PZU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202663.9064.0062.9063.2663.261.44%1,748,043
Mar 24, 202663.5263.5661.7462.3662.36-1.24%1,692,407
Mar 23, 202662.0864.1060.7863.1463.140.51%2,222,447
Mar 20, 202664.3864.5062.2462.8262.82-1.72%4,182,164
Mar 19, 202664.1064.9063.5063.9263.92-1.51%2,237,228
Mar 18, 202665.5066.3664.9064.9064.900.25%2,096,641
Mar 17, 202663.2465.1263.1064.7464.742.50%1,539,541
Mar 16, 202663.0063.4262.4663.1663.160.67%1,315,775
Mar 13, 202661.3463.1260.8862.7462.741.62%2,957,354
Mar 12, 202664.0064.1661.5261.7461.74-2.92%2,699,123
Mar 11, 202665.0465.1063.1063.6063.60-1.61%2,327,974
Mar 10, 202665.1866.0064.5264.6464.640.69%1,999,774
Mar 9, 202663.4864.2062.8664.2064.20-1.17%2,738,949
Mar 6, 202666.1266.5664.6064.9664.96-1.61%1,963,474
Mar 5, 202666.5667.1465.9066.0266.02-0.78%1,973,510
Mar 4, 202664.5066.7064.5066.5466.543.26%2,449,866
Mar 3, 202665.8065.8663.5464.4464.44-2.36%3,038,493
Mar 2, 202666.7066.7665.4266.0066.00-2.42%2,613,283
Feb 27, 202668.3868.3866.9467.6467.640.15%4,058,129
Feb 26, 202668.4468.9466.1267.5467.54-3.38%4,607,300
Feb 25, 202669.1269.9068.8069.9069.902.13%2,659,028
Feb 24, 202670.0270.2067.7268.4468.44-2.26%2,153,873
Feb 23, 202669.5070.1069.3070.0270.020.81%2,324,161
Feb 20, 202669.0469.5868.6069.4669.460.67%1,110,996
Feb 19, 202669.3269.9868.4069.0069.00-0.14%1,376,725
Feb 18, 202668.9469.1468.4869.1069.100.85%1,063,924
Feb 17, 202668.7668.7867.9668.5268.52-0.20%1,396,214
Feb 16, 202668.7268.7868.3068.6668.660.29%639,479
Feb 13, 202669.5269.7067.9068.4668.46-1.04%2,085,637
Feb 12, 202670.3270.4068.9469.1869.18-0.97%1,533,519
Feb 11, 202670.7070.8669.4069.8669.86-1.19%1,848,135
Feb 10, 202671.3671.3670.6670.7070.70-0.92%1,446,878
Feb 9, 202671.6471.9870.8871.3671.36-0.08%907,102
Feb 6, 202670.8071.7070.5871.4271.420.71%737,925
Feb 5, 202671.7871.8670.3670.9270.92-1.12%1,846,238
Feb 4, 202672.3072.7271.2271.7271.72-0.55%1,438,639
Feb 3, 202671.2672.1270.2072.1272.122.12%1,897,078
Feb 2, 202669.3070.8068.8670.6270.620.77%931,469
Jan 30, 202669.0470.5268.9470.0870.081.07%2,022,235
Jan 29, 202670.0070.2869.0069.3469.34-0.40%1,600,824
Jan 28, 202670.5470.6069.3269.6269.62-0.54%2,145,061
Jan 27, 202668.9470.5868.3670.0070.001.74%2,174,930
Jan 26, 202668.8469.0067.9668.8068.80-0.06%1,523,347
Jan 23, 202670.1470.2068.8068.8468.84-1.74%1,125,690
Jan 22, 202669.3070.8069.2070.0670.061.68%1,990,139
Jan 21, 202669.7069.8868.2268.9068.90-0.95%1,271,381
Jan 20, 202669.9269.9468.7269.5669.56-0.34%1,595,701
Jan 19, 202669.3070.0669.0669.8069.80-0.26%1,429,779
Jan 16, 202669.9669.9869.1869.9869.980.06%1,706,729
Jan 15, 202669.5270.1068.8869.9469.941.22%1,772,347