WSE:PZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	73.64	73.96	73.24	73.82	-	0.22%	103,386
Sep 22, 2026	74.10	74.28	73.02	73.66	73.66	-0.59%	1,359,656
Sep 21, 2026	72.44	74.10	72.18	74.10	74.10	2.29%	1,185,886
Sep 18, 2026	73.80	73.80	72.12	72.44	72.44	-2.00%	2,866,613
Sep 17, 2026	72.84	74.44	72.48	73.92	73.92	2.18%	1,607,485
Sep 16, 2026	72.98	73.62	71.70	72.34	72.34	0.19%	2,611,756
Sep 15, 2026	76.60	77.20	75.74	77.00	72.20	0.89%	4,064,043
Sep 14, 2026	76.44	76.84	75.82	76.32	71.56	-0.13%	2,207,185
Sep 11, 2026	75.90	76.50	75.56	76.42	71.66	1.25%	15,756,756
Sep 10, 2026	75.00	75.96	74.86	75.48	70.77	0.83%	1,506,471
Sep 9, 2026	75.96	76.00	74.62	74.86	70.19	-1.45%	2,179,693
Sep 8, 2026	76.36	76.36	75.60	75.96	71.22	-0.29%	1,359,884
Sep 7, 2026	76.34	76.56	75.90	76.18	71.43	0.08%	1,026,768
Sep 4, 2026	75.72	76.70	75.50	76.12	71.37	0.82%	1,668,427
Sep 3, 2026	74.72	75.50	74.00	75.50	70.79	1.62%	1,514,021
Sep 2, 2026	74.06	74.74	73.90	74.30	69.67	0.32%	1,013,561
Sep 1, 2026	74.58	74.90	73.40	74.06	69.44	-0.19%	1,731,960
Aug 31, 2026	73.62	74.94	73.42	74.20	69.57	0.84%	3,114,178
Aug 28, 2026	73.48	73.88	73.10	73.58	68.99	1.21%	706,039
Aug 27, 2026	74.00	74.00	72.62	72.70	68.17	-1.76%	1,638,153
Aug 26, 2026	72.66	74.00	72.46	74.00	69.39	2.55%	1,423,654
Aug 25, 2026	72.82	72.98	72.00	72.16	67.66	-0.77%	1,900,958
Aug 24, 2026	72.08	72.76	71.58	72.72	68.19	0.97%	1,417,699
Aug 21, 2026	72.56	72.82	72.02	72.02	67.53	-0.25%	1,138,479
Aug 20, 2026	72.58	72.92	71.70	72.20	67.70	0.59%	2,039,346
Aug 19, 2026	71.90	72.54	70.70	71.78	67.31	0.34%	1,833,694
Aug 18, 2026	72.04	72.16	71.54	71.54	67.08	-0.69%	1,409,653
Aug 17, 2026	72.90	72.92	72.00	72.04	67.55	-1.18%	1,183,545
Aug 14, 2026	72.38	72.94	71.94	72.90	68.36	1.05%	893,045
Aug 13, 2026	73.06	73.34	71.82	72.14	67.64	-0.88%	1,592,028
Aug 12, 2026	73.08	73.24	72.36	72.78	68.24	-0.03%	1,097,008
Aug 11, 2026	72.96	73.72	72.80	72.80	68.26	-0.36%	1,704,966
Aug 10, 2026	73.36	73.42	72.40	73.06	68.51	-	1,500,829
Aug 7, 2026	73.40	73.76	72.90	73.06	68.51	-0.22%	714,739
Aug 6, 2026	72.58	73.68	72.16	73.22	68.66	0.85%	1,411,014
Aug 5, 2026	72.30	72.70	71.80	72.60	68.07	0.30%	1,337,953
Aug 4, 2026	71.44	72.40	70.72	72.38	67.87	1.49%	1,645,148
Aug 3, 2026	71.24	71.78	70.56	71.32	66.87	0.34%	1,196,692
Jul 31, 2026	71.14	71.20	70.30	71.08	66.65	-0.11%	1,695,092
Jul 30, 2026	70.08	71.40	69.80	71.16	66.72	1.54%	1,637,119
Jul 29, 2026	71.00	71.00	69.98	70.08	65.71	-1.07%	1,662,994
Jul 28, 2026	70.58	71.46	70.22	70.84	66.42	0.37%	1,815,113
Jul 27, 2026	70.40	70.88	70.26	70.58	66.18	1.41%	1,217,823
Jul 24, 2026	69.60	70.34	69.44	69.60	65.26	-	689,416
Jul 23, 2026	70.98	71.00	69.46	69.60	65.26	-1.94%	1,195,931
Jul 22, 2026	71.00	71.70	70.70	70.98	66.56	0.20%	1,231,374
Jul 21, 2026	70.00	71.10	70.00	70.84	66.42	1.49%	1,778,826
Jul 20, 2026	69.40	70.42	68.62	69.80	65.45	0.58%	1,079,352
Jul 17, 2026	69.28	69.40	68.32	69.40	65.07	0.17%	1,867,053
Jul 16, 2026	69.80	70.18	69.02	69.28	64.96	-0.74%	1,308,613