WSE:PZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	68.78	68.78	67.34	67.98	67.98	-1.02%	2,717,386
Apr 15, 2026	68.70	68.76	67.82	68.68	68.68	0.41%	1,567,582
Apr 14, 2026	67.98	68.66	67.40	68.40	68.40	0.88%	1,789,549
Apr 13, 2026	67.90	67.90	67.04	67.80	67.80	-0.41%	1,602,771
Apr 10, 2026	67.14	68.08	66.82	68.08	68.08	1.40%	2,246,107
Apr 9, 2026	66.84	67.14	66.06	67.14	67.14	0.45%	1,573,098
Apr 8, 2026	67.00	68.18	66.58	66.84	66.84	2.80%	3,911,950
Apr 7, 2026	65.88	66.34	65.02	65.02	65.02	-1.31%	1,896,254
Apr 2, 2026	64.90	65.88	64.18	65.88	65.88	1.04%	1,452,778
Apr 1, 2026	65.04	65.80	64.78	65.20	65.20	1.78%	1,673,112
Mar 31, 2026	63.64	65.26	63.64	64.06	64.06	0.88%	2,480,502
Mar 30, 2026	63.42	64.08	63.00	63.50	63.50	0.03%	1,824,231
Mar 27, 2026	63.42	63.62	62.64	63.48	63.48	0.63%	1,125,706
Mar 26, 2026	63.28	63.36	62.40	63.08	63.08	-0.28%	917,863
Mar 25, 2026	63.90	64.00	62.90	63.26	63.26	1.44%	1,748,043
Mar 24, 2026	63.52	63.56	61.74	62.36	62.36	-1.24%	1,692,407
Mar 23, 2026	62.08	64.10	60.78	63.14	63.14	0.51%	2,222,447
Mar 20, 2026	64.38	64.50	62.24	62.82	62.82	-1.72%	4,182,164
Mar 19, 2026	64.10	64.90	63.50	63.92	63.92	-1.51%	2,237,228
Mar 18, 2026	65.50	66.36	64.90	64.90	64.90	0.25%	2,096,641
Mar 17, 2026	63.24	65.12	63.10	64.74	64.74	2.50%	1,539,541
Mar 16, 2026	63.00	63.42	62.46	63.16	63.16	0.67%	1,315,775
Mar 13, 2026	61.34	63.12	60.88	62.74	62.74	1.62%	2,957,354
Mar 12, 2026	64.00	64.16	61.52	61.74	61.74	-2.92%	2,699,123
Mar 11, 2026	65.04	65.10	63.10	63.60	63.60	-1.61%	2,327,974
Mar 10, 2026	65.18	66.00	64.52	64.64	64.64	0.69%	1,999,774
Mar 9, 2026	63.48	64.20	62.86	64.20	64.20	-1.17%	2,738,949
Mar 6, 2026	66.12	66.56	64.60	64.96	64.96	-1.61%	1,963,474
Mar 5, 2026	66.56	67.14	65.90	66.02	66.02	-0.78%	1,973,510
Mar 4, 2026	64.50	66.70	64.50	66.54	66.54	3.26%	2,449,866
Mar 3, 2026	65.80	65.86	63.54	64.44	64.44	-2.36%	3,038,493
Mar 2, 2026	66.70	66.76	65.42	66.00	66.00	-2.42%	2,613,283
Feb 27, 2026	68.38	68.38	66.94	67.64	67.64	0.15%	4,058,129
Feb 26, 2026	68.44	68.94	66.12	67.54	67.54	-3.38%	4,607,300
Feb 25, 2026	69.12	69.90	68.80	69.90	69.90	2.13%	2,659,028
Feb 24, 2026	70.02	70.20	67.72	68.44	68.44	-2.26%	2,153,873
Feb 23, 2026	69.50	70.10	69.30	70.02	70.02	0.81%	2,324,161
Feb 20, 2026	69.04	69.58	68.60	69.46	69.46	0.67%	1,110,996
Feb 19, 2026	69.32	69.98	68.40	69.00	69.00	-0.14%	1,376,725
Feb 18, 2026	68.94	69.14	68.48	69.10	69.10	0.85%	1,063,924
Feb 17, 2026	68.76	68.78	67.96	68.52	68.52	-0.20%	1,396,214
Feb 16, 2026	68.72	68.78	68.30	68.66	68.66	0.29%	639,479
Feb 13, 2026	69.52	69.70	67.90	68.46	68.46	-1.04%	2,085,637
Feb 12, 2026	70.32	70.40	68.94	69.18	69.18	-0.97%	1,533,531
Feb 11, 2026	70.70	70.86	69.40	69.86	69.86	-1.19%	1,848,135
Feb 10, 2026	71.36	71.36	70.66	70.70	70.70	-0.92%	1,446,878
Feb 9, 2026	71.64	71.98	70.88	71.36	71.36	-0.08%	907,102
Feb 6, 2026	70.80	71.70	70.58	71.42	71.42	0.71%	737,925
Feb 5, 2026	71.78	71.86	70.36	70.92	70.92	-1.12%	1,846,238
Feb 4, 2026	72.30	72.72	71.22	71.72	71.72	-0.55%	1,438,639