Wasko S.A. (WSE:WAS)
Poland · Delayed Price · Currency is PLN 6.22
-0.08 (-1.27%)
May 27, 2026, 12:55 PM CET
Wasko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.58 | 6.90 | 6.26 | 6.30 | 6.30 | -4.26% | 99,468 |
| May 25, 2026 | 7.12 | 7.12 | 6.50 | 6.58 | 6.58 | -7.58% | 128,038 |
| May 22, 2026 | 7.12 | 7.24 | 7.00 | 7.12 | 7.12 | -0.84% | 40,423 |
| May 21, 2026 | 7.50 | 7.50 | 7.00 | 7.18 | 7.18 | -5.53% | 92,568 |
| May 20, 2026 | 8.06 | 8.06 | 7.26 | 7.60 | 7.60 | -6.17% | 94,972 |
| May 19, 2026 | 8.38 | 8.40 | 7.96 | 8.10 | 8.10 | -2.41% | 21,745 |
| May 18, 2026 | 8.30 | 8.44 | 8.12 | 8.30 | 8.30 | 3.75% | 53,591 |
| May 15, 2026 | 8.06 | 8.18 | 7.88 | 8.00 | 8.00 | -2.20% | 34,761 |
| May 14, 2026 | 8.22 | 8.40 | 7.90 | 8.18 | 8.18 | -2.62% | 83,245 |
| May 13, 2026 | 8.50 | 8.50 | 8.20 | 8.40 | 8.40 | -1.18% | 16,850 |
| May 12, 2026 | 8.48 | 8.50 | 8.22 | 8.50 | 8.50 | 0.47% | 40,179 |
| May 11, 2026 | 8.50 | 8.50 | 8.12 | 8.46 | 8.46 | - | 40,315 |
| May 8, 2026 | 8.70 | 8.70 | 8.22 | 8.46 | 8.46 | -2.76% | 39,777 |
| May 7, 2026 | 8.50 | 8.70 | 8.34 | 8.70 | 8.70 | 2.35% | 43,457 |
| May 6, 2026 | 8.50 | 8.74 | 8.30 | 8.50 | 8.50 | - | 38,259 |
| May 5, 2026 | 8.74 | 8.80 | 8.48 | 8.50 | 8.50 | -3.41% | 23,265 |
| May 4, 2026 | 8.44 | 8.90 | 8.00 | 8.80 | 8.80 | 4.27% | 73,672 |
| Apr 30, 2026 | 8.76 | 8.94 | 8.10 | 8.44 | 8.44 | -2.54% | 56,757 |
| Apr 29, 2026 | 8.70 | 8.84 | 8.54 | 8.66 | 8.66 | 0.70% | 31,768 |
| Apr 28, 2026 | 8.98 | 9.00 | 8.52 | 8.60 | 8.60 | -3.59% | 87,529 |
| Apr 27, 2026 | 8.76 | 9.00 | 8.58 | 8.92 | 8.92 | 1.83% | 93,192 |
| Apr 24, 2026 | 8.72 | 8.76 | 8.56 | 8.76 | 8.76 | - | 24,681 |
| Apr 23, 2026 | 9.04 | 9.06 | 8.50 | 8.76 | 8.76 | -2.88% | 77,948 |
| Apr 22, 2026 | 8.50 | 9.06 | 8.50 | 9.02 | 9.02 | 6.37% | 184,161 |
| Apr 21, 2026 | 8.28 | 8.48 | 8.08 | 8.48 | 8.48 | 2.66% | 58,279 |
| Apr 20, 2026 | 8.42 | 8.48 | 8.08 | 8.26 | 8.26 | -2.82% | 54,920 |
| Apr 17, 2026 | 8.52 | 8.90 | 8.34 | 8.50 | 8.50 | -0.23% | 98,941 |
| Apr 16, 2026 | 8.66 | 9.16 | 8.24 | 8.52 | 8.52 | -2.29% | 182,322 |
| Apr 15, 2026 | 7.86 | 9.40 | 7.86 | 8.72 | 8.72 | 11.22% | 565,633 |
| Apr 14, 2026 | 7.06 | 7.84 | 6.94 | 7.84 | 7.84 | 11.05% | 256,740 |
| Apr 13, 2026 | 7.04 | 7.38 | 6.92 | 7.06 | 7.06 | - | 51,221 |
| Apr 10, 2026 | 7.16 | 7.18 | 6.90 | 7.06 | 7.06 | -1.40% | 32,208 |
| Apr 9, 2026 | 7.10 | 7.32 | 6.96 | 7.16 | 7.16 | -0.28% | 47,669 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.04 | 7.18 | 7.18 | 1.13% | 110,451 |
| Apr 7, 2026 | 7.54 | 7.54 | 6.98 | 7.10 | 7.10 | -5.84% | 214,902 |
| Apr 2, 2026 | 7.18 | 7.60 | 6.90 | 7.54 | 7.54 | 4.72% | 156,612 |
| Apr 1, 2026 | 6.66 | 7.20 | 6.60 | 7.20 | 7.20 | 9.09% | 113,591 |
| Mar 31, 2026 | 6.44 | 6.66 | 6.26 | 6.60 | 6.60 | 4.10% | 64,100 |
| Mar 30, 2026 | 6.30 | 6.68 | 6.24 | 6.34 | 6.34 | -5.09% | 72,533 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.36 | 6.68 | 6.68 | -1.76% | 57,755 |
| Mar 26, 2026 | 7.06 | 7.06 | 6.50 | 6.80 | 6.80 | -1.73% | 90,216 |
| Mar 25, 2026 | 7.08 | 7.32 | 6.72 | 6.92 | 6.92 | -3.35% | 178,026 |
| Mar 24, 2026 | 7.46 | 7.58 | 7.06 | 7.16 | 7.16 | -1.92% | 128,204 |
| Mar 23, 2026 | 6.80 | 7.40 | 6.28 | 7.30 | 7.30 | 1.67% | 374,326 |
| Mar 20, 2026 | 7.90 | 7.96 | 7.08 | 7.18 | 7.18 | -9.80% | 178,125 |
| Mar 19, 2026 | 7.82 | 8.00 | 7.40 | 7.96 | 7.96 | 2.31% | 257,735 |
| Mar 18, 2026 | 7.28 | 7.90 | 7.22 | 7.78 | 7.78 | 8.06% | 304,338 |
| Mar 17, 2026 | 6.66 | 7.34 | 6.62 | 7.20 | 7.20 | 8.11% | 278,280 |
| Mar 16, 2026 | 7.50 | 7.80 | 6.64 | 6.66 | 6.66 | -11.20% | 230,998 |
| Mar 13, 2026 | 7.34 | 7.92 | 6.90 | 7.50 | 7.50 | 2.18% | 347,605 |