WSE:PZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,997,344
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%	1,122,426
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
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