Powszechny Zaklad Ubezpieczen SA (WSE:PZU)
Poland · Delayed Price · Currency is PLN 62.36
-0.66 (-1.05%)
Aug 1, 2025, 5:03 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.78 | 62.88 | 61.66 | 62.36 | 62.36 | -1.05% | 1,337,424 |
| Jul 31, 2025 | 63.60 | 63.64 | 62.64 | 63.02 | 63.02 | -0.76% | 973,966 |
| Jul 30, 2025 | 62.40 | 63.50 | 62.10 | 63.50 | 63.50 | 1.76% | 1,859,885 |
| Jul 29, 2025 | 61.50 | 62.40 | 61.14 | 62.40 | 62.40 | 1.89% | 1,842,769 |
| Jul 28, 2025 | 62.68 | 62.94 | 61.06 | 61.24 | 61.24 | -2.02% | 1,344,001 |
| Jul 25, 2025 | 62.26 | 62.54 | 61.68 | 62.50 | 62.50 | - | 1,277,716 |
| Jul 24, 2025 | 62.48 | 62.70 | 61.72 | 62.50 | 62.50 | 0.81% | 945,616 |
| Jul 23, 2025 | 62.20 | 63.06 | 61.60 | 62.00 | 62.00 | 0.39% | 1,476,010 |
| Jul 22, 2025 | 62.12 | 62.12 | 60.92 | 61.76 | 61.76 | -0.58% | 1,534,362 |
| Jul 21, 2025 | 62.40 | 62.72 | 61.76 | 62.12 | 62.12 | -0.13% | 995,509 |
| Jul 18, 2025 | 61.06 | 62.66 | 61.06 | 62.20 | 62.20 | 2.03% | 1,606,123 |
| Jul 17, 2025 | 60.00 | 60.96 | 59.58 | 60.96 | 60.96 | 2.14% | 965,298 |
| Jul 16, 2025 | 59.56 | 60.14 | 59.38 | 59.68 | 59.68 | -0.33% | 1,137,590 |
| Jul 15, 2025 | 59.96 | 60.66 | 59.46 | 59.88 | 59.88 | 0.23% | 1,486,869 |
| Jul 14, 2025 | 60.00 | 60.10 | 59.56 | 59.74 | 59.74 | -0.53% | 1,081,063 |
| Jul 11, 2025 | 60.00 | 60.20 | 59.44 | 60.06 | 60.06 | 0.60% | 1,836,945 |
| Jul 10, 2025 | 61.26 | 61.26 | 59.48 | 59.70 | 59.70 | -2.20% | 3,716,309 |
| Jul 9, 2025 | 62.20 | 62.22 | 60.90 | 61.04 | 61.04 | -2.02% | 1,946,301 |
| Jul 8, 2025 | 61.00 | 62.30 | 60.52 | 62.30 | 62.30 | 2.13% | 3,231,290 |
| Jul 7, 2025 | 61.84 | 62.00 | 60.76 | 61.00 | 61.00 | -1.13% | 1,536,882 |
| Jul 4, 2025 | 63.36 | 63.50 | 61.40 | 61.70 | 61.70 | -2.93% | 1,655,050 |
| Jul 3, 2025 | 62.76 | 64.12 | 62.76 | 63.56 | 63.56 | 1.44% | 1,877,336 |
| Jul 2, 2025 | 62.54 | 63.16 | 61.78 | 62.66 | 62.66 | 0.80% | 1,129,627 |
| Jul 1, 2025 | 63.00 | 63.34 | 61.60 | 62.16 | 62.16 | -1.33% | 1,380,072 |
| Jun 30, 2025 | 62.28 | 63.08 | 62.16 | 63.00 | 63.00 | 1.58% | 1,713,022 |
| Jun 27, 2025 | 62.98 | 62.98 | 61.56 | 62.02 | 62.02 | -0.74% | 829,041 |
| Jun 26, 2025 | 61.60 | 62.78 | 61.60 | 62.48 | 62.48 | 1.76% | 1,426,122 |
| Jun 25, 2025 | 61.14 | 61.58 | 60.90 | 61.40 | 61.40 | 0.43% | 1,285,713 |
| Jun 24, 2025 | 60.70 | 61.30 | 60.24 | 61.14 | 61.14 | 2.89% | 1,049,195 |
| Jun 23, 2025 | 60.00 | 60.28 | 59.14 | 59.42 | 59.42 | -1.13% | 927,654 |
| Jun 20, 2025 | 59.58 | 60.40 | 59.20 | 60.10 | 60.10 | 1.08% | 3,005,017 |
| Jun 18, 2025 | 60.00 | 60.16 | 58.60 | 59.46 | 59.46 | -0.83% | 1,605,755 |
| Jun 17, 2025 | 58.50 | 60.12 | 58.36 | 59.96 | 59.96 | 1.90% | 3,988,053 |
| Jun 16, 2025 | 59.00 | 59.60 | 58.32 | 58.84 | 58.84 | -0.27% | 2,565,821 |
| Jun 13, 2025 | 60.00 | 60.32 | 58.70 | 59.00 | 59.00 | -3.44% | 3,522,311 |
| Jun 12, 2025 | 61.60 | 62.30 | 60.60 | 61.10 | 61.10 | -2.64% | 2,083,207 |
| Jun 11, 2025 | 62.90 | 63.36 | 61.70 | 62.76 | 62.76 | -0.29% | 1,451,380 |
| Jun 10, 2025 | 61.68 | 63.54 | 61.36 | 62.94 | 62.94 | 2.51% | 1,868,643 |
| Jun 9, 2025 | 60.84 | 61.88 | 60.42 | 61.40 | 61.40 | 0.92% | 772,772 |
| Jun 6, 2025 | 61.30 | 61.34 | 59.10 | 60.84 | 60.84 | -0.49% | 2,205,011 |
| Jun 5, 2025 | 62.20 | 62.56 | 60.98 | 61.14 | 61.14 | -1.39% | 1,112,815 |
| Jun 4, 2025 | 61.64 | 62.20 | 61.14 | 62.00 | 62.00 | 0.75% | 1,859,364 |
| Jun 3, 2025 | 62.00 | 62.10 | 60.24 | 61.54 | 61.54 | -0.65% | 1,290,826 |
| Jun 2, 2025 | 59.80 | 62.08 | 59.10 | 61.94 | 61.94 | 1.24% | 2,893,031 |
| May 30, 2025 | 61.02 | 61.18 | 59.56 | 61.18 | 61.18 | 0.23% | 4,245,637 |
| May 29, 2025 | 61.96 | 62.36 | 60.76 | 61.04 | 61.04 | -1.39% | 1,859,592 |
| May 28, 2025 | 61.06 | 61.92 | 60.84 | 61.90 | 61.90 | 1.48% | 2,247,667 |
| May 27, 2025 | 60.62 | 61.20 | 60.12 | 61.00 | 61.00 | 0.83% | 1,328,971 |
| May 26, 2025 | 59.38 | 60.80 | 59.14 | 60.50 | 60.50 | 3.21% | 966,538 |
| May 23, 2025 | 60.14 | 60.54 | 57.22 | 58.62 | 58.62 | -2.46% | 2,786,424 |