WSE:PZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	74.06	74.60	73.90	74.10	-	0.05%	275,973
Sep 1, 2026	74.58	74.90	73.40	74.06	74.06	-0.19%	1,731,960
Aug 31, 2026	73.62	74.94	73.42	74.20	74.20	0.84%	3,114,178
Aug 28, 2026	73.48	73.88	73.10	73.58	73.58	1.21%	706,039
Aug 27, 2026	74.00	74.00	72.62	72.70	72.70	-1.76%	1,638,153
Aug 26, 2026	72.66	74.00	72.46	74.00	74.00	2.55%	1,423,654
Aug 25, 2026	72.82	72.98	72.00	72.16	72.16	-0.77%	1,900,958
Aug 24, 2026	72.08	72.76	71.58	72.72	72.72	0.97%	1,417,699
Aug 21, 2026	72.56	72.82	72.02	72.02	72.02	-0.25%	1,138,479
Aug 20, 2026	72.58	72.92	71.70	72.20	72.20	0.59%	2,039,346
Aug 19, 2026	71.90	72.54	70.70	71.78	71.78	0.34%	1,833,694
Aug 18, 2026	72.04	72.16	71.54	71.54	71.54	-0.69%	1,409,653
Aug 17, 2026	72.90	72.92	72.00	72.04	72.04	-1.18%	1,183,545
Aug 14, 2026	72.38	72.94	71.94	72.90	72.90	1.05%	893,045
Aug 13, 2026	73.06	73.34	71.82	72.14	72.14	-0.88%	1,592,028
Aug 12, 2026	73.08	73.24	72.36	72.78	72.78	-0.03%	1,097,008
Aug 11, 2026	72.96	73.72	72.80	72.80	72.80	-0.36%	1,704,966
Aug 10, 2026	73.36	73.42	72.40	73.06	73.06	-	1,500,829
Aug 7, 2026	73.40	73.76	72.90	73.06	73.06	-0.22%	714,739
Aug 6, 2026	72.58	73.68	72.16	73.22	73.22	0.85%	1,411,014
Aug 5, 2026	72.30	72.70	71.80	72.60	72.60	0.30%	1,337,953
Aug 4, 2026	71.44	72.40	70.72	72.38	72.38	1.49%	1,645,148
Aug 3, 2026	71.24	71.78	70.56	71.32	71.32	0.34%	1,196,692
Jul 31, 2026	71.14	71.20	70.30	71.08	71.08	-0.11%	1,695,092
Jul 30, 2026	70.08	71.40	69.80	71.16	71.16	1.54%	1,637,119
Jul 29, 2026	71.00	71.00	69.98	70.08	70.08	-1.07%	1,662,994
Jul 28, 2026	70.58	71.46	70.22	70.84	70.84	0.37%	1,815,113
Jul 27, 2026	70.40	70.88	70.26	70.58	70.58	1.41%	1,217,823
Jul 24, 2026	69.60	70.34	69.44	69.60	69.60	-	689,416
Jul 23, 2026	70.98	71.00	69.46	69.60	69.60	-1.94%	1,195,931
Jul 22, 2026	71.00	71.70	70.70	70.98	70.98	0.20%	1,231,374
Jul 21, 2026	70.00	71.10	70.00	70.84	70.84	1.49%	1,778,826
Jul 20, 2026	69.40	70.42	68.62	69.80	69.80	0.58%	1,079,352
Jul 17, 2026	69.28	69.40	68.32	69.40	69.40	0.17%	1,867,053
Jul 16, 2026	69.80	70.18	69.02	69.28	69.28	-0.74%	1,308,613
Jul 15, 2026	69.10	70.26	68.74	69.80	69.80	0.95%	1,746,937
Jul 14, 2026	68.90	69.14	67.44	69.14	69.14	0.46%	2,132,481
Jul 13, 2026	69.40	69.40	68.30	68.82	68.82	-0.86%	1,334,103
Jul 10, 2026	67.76	69.90	67.68	69.42	69.42	2.75%	1,847,543
Jul 9, 2026	68.00	68.66	67.28	67.56	67.56	-0.21%	1,538,941
Jul 8, 2026	68.36	68.46	66.66	67.70	67.70	-0.97%	1,598,393
Jul 7, 2026	69.54	69.56	68.36	68.36	68.36	-1.78%	2,204,481
Jul 6, 2026	68.40	69.78	68.30	69.60	69.60	1.96%	2,573,430
Jul 3, 2026	67.98	68.36	67.64	68.26	68.26	0.89%	695,978
Jul 2, 2026	66.36	67.80	66.12	67.66	67.66	2.17%	2,328,622
Jul 1, 2026	65.50	66.44	64.96	66.22	66.22	0.91%	1,926,946
Jun 30, 2026	65.60	66.22	64.82	65.62	65.62	0.34%	2,296,150
Jun 29, 2026	65.92	66.00	64.88	65.40	65.40	-0.06%	1,436,545
Jun 26, 2026	65.96	65.98	64.80	65.44	65.44	-0.67%	1,404,211
Jun 25, 2026	66.00	66.92	65.66	65.88	65.88	0.06%	1,440,197