WSE:PZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	67.00	67.12	65.34	65.84	65.84	-0.90%	1,385,418
Jun 23, 2026	66.34	66.66	65.72	66.44	66.44	-0.75%	1,375,289
Jun 22, 2026	67.72	68.88	66.74	66.94	66.94	-1.15%	1,128,102
Jun 19, 2026	67.70	67.88	66.92	67.72	67.72	0.27%	2,738,958
Jun 18, 2026	68.30	68.34	67.20	67.54	67.54	-1.37%	1,457,381
Jun 17, 2026	67.76	68.48	67.34	68.48	68.48	1.06%	1,602,947
Jun 16, 2026	66.40	68.02	66.40	67.76	67.76	2.14%	2,002,086
Jun 15, 2026	66.80	67.76	66.34	66.34	66.34	0.09%	1,965,748
Jun 12, 2026	65.70	66.40	65.30	66.28	66.28	2.19%	1,809,413
Jun 11, 2026	64.40	65.16	63.68	64.86	64.86	0.93%	2,322,993
Jun 10, 2026	64.12	64.40	62.70	64.26	64.26	0.22%	1,356,217
Jun 9, 2026	63.26	64.34	63.00	64.12	64.12	1.55%	1,123,089
Jun 8, 2026	62.20	63.14	61.70	63.14	63.14	1.48%	2,059,057
Jun 5, 2026	63.06	63.08	61.84	62.22	62.22	-1.68%	2,154,365
Jun 3, 2026	63.48	63.88	63.20	63.28	63.28	-0.38%	1,727,667
Jun 2, 2026	64.00	64.20	63.26	63.52	63.52	0.60%	1,512,266