WSE:PZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	64.40	64.46	63.14	63.14	63.14	-1.96%	1,411,733
May 29, 2026	64.16	64.64	63.74	64.40	64.40	0.50%	4,857,549
May 28, 2026	65.00	65.00	63.88	64.08	64.08	-1.45%	1,127,113
May 27, 2026	64.72	65.48	64.72	65.02	65.02	0.62%	1,284,331
May 26, 2026	65.30	65.32	64.62	64.62	64.62	-1.04%	1,152,720
May 25, 2026	64.68	65.40	64.68	65.30	65.30	1.56%	629,604
May 22, 2026	64.32	64.78	64.00	64.30	64.30	0.34%	1,168,722
May 21, 2026	64.44	64.58	63.66	64.08	64.08	-0.16%	1,223,520
May 20, 2026	63.22	64.46	62.80	64.18	64.18	1.74%	1,119,199
May 19, 2026	63.70	64.10	62.94	63.08	63.08	-0.97%	1,265,071
May 18, 2026	62.50	63.96	61.80	63.70	63.70	2.02%	1,640,915
May 15, 2026	64.10	64.12	62.32	62.44	62.44	-2.68%	1,608,711
May 14, 2026	64.26	64.98	63.20	64.16	64.16	0.75%	1,657,196
May 13, 2026	63.60	63.94	63.04	63.68	63.68	0.79%	1,468,913
May 12, 2026	63.98	64.00	62.90	63.18	63.18	-0.97%	1,682,499
May 11, 2026	63.50	64.34	63.00	63.80	63.80	0.92%	1,287,838
May 8, 2026	65.00	65.16	63.16	63.22	63.22	-2.05%	1,339,332
May 7, 2026	66.02	66.04	64.34	64.54	64.54	-0.98%	1,509,838
May 6, 2026	64.36	65.90	63.72	65.18	65.18	3.10%	2,397,291
May 5, 2026	63.48	63.66	62.92	63.22	63.22	-0.06%	1,963,212
May 4, 2026	64.40	64.66	62.78	63.26	63.26	-0.53%	1,728,589
Apr 30, 2026	64.28	64.40	62.96	63.60	63.60	-1.06%	3,754,027
Apr 29, 2026	64.56	64.94	63.86	64.28	64.28	-0.19%	3,882,329
Apr 28, 2026	64.40	65.26	64.20	64.40	64.40	0.56%	1,536,435
Apr 27, 2026	65.40	65.58	64.04	64.04	64.04	-1.48%	2,006,446
Apr 24, 2026	65.08	65.10	64.20	65.00	65.00	-0.12%	1,452,648
Apr 23, 2026	66.66	66.66	64.82	65.08	65.08	-2.37%	2,537,605
Apr 22, 2026	68.64	68.64	66.66	66.66	66.66	-2.88%	1,643,599
Apr 21, 2026	68.78	69.40	68.28	68.64	68.64	-0.17%	945,017
Apr 20, 2026	69.44	69.46	68.50	68.76	68.76	-1.18%	1,373,400
Apr 17, 2026	68.18	69.66	67.36	69.58	69.58	2.35%	2,945,592
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