WSE:PZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	72.88	74.00	72.14	73.66	73.66	1.13%	1,300,349
Nov 3, 2026	72.30	72.86	71.48	72.84	72.84	0.77%	848,874
Nov 2, 2026	72.00	72.28	70.96	72.28	72.28	0.19%	1,185,962
Oct 30, 2026	73.30	73.30	72.00	72.14	72.14	-1.58%	1,511,599
Oct 29, 2026	73.12	73.70	72.60	73.30	73.30	0.08%	1,961,891
Oct 28, 2026	73.16	73.28	72.58	73.24	73.24	0.69%	1,089,786
Oct 27, 2026	72.98	73.58	72.40	72.74	72.74	-0.30%	2,407,882
Oct 26, 2026	72.58	73.26	72.40	72.96	72.96	0.88%	862,738
Oct 23, 2026	72.72	73.30	71.82	72.32	72.32	-0.55%	1,189,083
Oct 22, 2026	72.80	72.94	71.98	72.72	72.72	-	1,484,614
Oct 21, 2026	72.38	72.72	71.92	72.72	72.72	0.47%	1,240,727
Oct 20, 2026	73.50	73.62	71.20	72.38	72.38	-1.52%	1,237,850
Oct 19, 2026	74.20	74.20	73.16	73.50	73.50	-0.94%	895,889
Oct 16, 2026	73.62	74.26	73.28	74.20	74.20	0.79%	1,592,307
Oct 15, 2026	73.10	73.98	72.66	73.62	73.62	0.57%	1,874,198
Oct 14, 2026	73.66	73.68	72.90	73.20	73.20	-0.65%	1,218,878
Oct 13, 2026	73.20	73.98	72.92	73.68	73.68	0.93%	1,451,956
Oct 12, 2026	72.00	73.16	71.58	73.00	73.00	1.73%	1,380,669
Oct 9, 2026	72.48	72.80	71.50	71.76	71.76	-0.64%	2,520,780
Oct 8, 2026	71.32	72.70	70.48	72.22	72.22	1.01%	1,819,756
Oct 7, 2026	72.12	72.56	70.92	71.50	71.50	-0.56%	1,406,249
Oct 6, 2026	71.00	72.52	70.80	71.90	71.90	0.70%	1,397,006
Oct 5, 2026	70.58	71.40	69.50	71.40	71.40	2.26%	968,608
Oct 2, 2026	70.10	70.56	69.18	69.82	69.82	-0.46%	1,249,229
Oct 1, 2026	71.28	71.34	69.72	70.14	70.14	-1.63%	1,551,721
Sep 30, 2026	72.00	72.36	71.30	71.30	71.30	-0.61%	2,211,716
Sep 29, 2026	72.82	72.92	71.40	71.74	71.74	-1.48%	1,314,378
Sep 28, 2026	73.20	73.46	72.54	72.82	72.82	-0.49%	930,795
Sep 25, 2026	73.48	73.50	72.84	73.18	73.18	-0.41%	788,284
Sep 24, 2026	72.80	73.66	72.08	73.48	73.48	0.14%	1,534,813
Sep 23, 2026	73.64	73.96	72.82	73.38	73.38	-0.38%	1,080,063
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