Wasko S.A. (WSE:WAS)
Poland · Delayed Price · Currency is PLN 6.18
-0.20 (-3.13%)
Sep 25, 2026, 10:26 AM CET
Wasko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.52 | 6.52 | 6.22 | 6.42 | - | -1.23% | 58,568 |
| Sep 23, 2026 | 6.48 | 6.56 | 6.42 | 6.50 | 6.50 | 0.31% | 94,092 |
| Sep 22, 2026 | 6.52 | 6.52 | 6.38 | 6.48 | 6.48 | -0.61% | 68,008 |
| Sep 21, 2026 | 6.14 | 6.52 | 6.14 | 6.52 | 6.52 | 6.19% | 146,665 |
| Sep 18, 2026 | 5.76 | 6.14 | 5.74 | 6.14 | 6.14 | 6.97% | 136,401 |
| Sep 17, 2026 | 5.72 | 5.78 | 5.54 | 5.74 | 5.74 | 0.70% | 84,906 |
| Sep 16, 2026 | 6.18 | 6.20 | 5.70 | 5.70 | 5.70 | -7.77% | 206,338 |
| Sep 15, 2026 | 6.38 | 6.56 | 6.02 | 6.18 | 6.18 | -3.44% | 170,206 |
| Sep 14, 2026 | 5.76 | 6.76 | 5.64 | 6.40 | 6.40 | 18.96% | 744,616 |
| Sep 11, 2026 | 5.30 | 5.50 | 5.28 | 5.38 | 5.38 | 1.89% | 27,626 |
| Sep 10, 2026 | 5.42 | 5.48 | 5.20 | 5.28 | 5.28 | 0.76% | 56,918 |
| Sep 9, 2026 | 5.46 | 5.80 | 5.22 | 5.24 | 5.24 | -3.32% | 121,242 |
| Sep 8, 2026 | 5.58 | 5.60 | 5.40 | 5.42 | 5.42 | -3.21% | 43,801 |
| Sep 7, 2026 | 5.72 | 5.72 | 5.40 | 5.60 | 5.60 | -3.45% | 76,757 |
| Sep 4, 2026 | 5.72 | 5.88 | 5.68 | 5.80 | 5.80 | 1.75% | 37,083 |
| Sep 3, 2026 | 5.68 | 5.70 | 5.56 | 5.70 | 5.70 | -0.35% | 12,223 |
| Sep 2, 2026 | 5.70 | 5.72 | 5.52 | 5.72 | 5.72 | -0.35% | 25,832 |
| Sep 1, 2026 | 5.74 | 5.80 | 5.60 | 5.74 | 5.74 | -0.35% | 21,510 |
| Aug 31, 2026 | 5.64 | 5.92 | 5.58 | 5.76 | 5.76 | 0.35% | 54,290 |
| Aug 28, 2026 | 5.80 | 5.88 | 5.58 | 5.74 | 5.74 | 1.06% | 15,262 |
| Aug 27, 2026 | 5.90 | 5.94 | 5.60 | 5.68 | 5.68 | -3.40% | 50,527 |
| Aug 26, 2026 | 5.80 | 5.90 | 5.62 | 5.88 | 5.88 | 1.38% | 26,906 |
| Aug 25, 2026 | 5.78 | 5.80 | 5.64 | 5.80 | 5.80 | 0.35% | 8,934 |
| Aug 24, 2026 | 5.82 | 5.82 | 5.58 | 5.78 | 5.78 | -0.69% | 37,655 |
| Aug 21, 2026 | 5.80 | 5.88 | 5.74 | 5.82 | 5.82 | 0.34% | 16,397 |
| Aug 20, 2026 | 5.64 | 5.82 | 5.56 | 5.80 | 5.80 | 2.47% | 27,736 |
| Aug 19, 2026 | 5.66 | 5.72 | 5.52 | 5.66 | 5.66 | - | 22,191 |
| Aug 18, 2026 | 5.90 | 6.00 | 5.66 | 5.66 | 5.66 | -5.67% | 16,367 |
| Aug 17, 2026 | 6.10 | 6.16 | 5.78 | 6.00 | 6.00 | -1.64% | 43,231 |
| Aug 14, 2026 | 5.84 | 6.12 | 5.84 | 6.10 | 6.10 | 4.45% | 51,596 |
| Aug 13, 2026 | 5.80 | 5.86 | 5.66 | 5.84 | 5.84 | 2.46% | 17,211 |
| Aug 12, 2026 | 5.68 | 5.76 | 5.52 | 5.70 | 5.70 | - | 30,060 |
| Aug 11, 2026 | 5.72 | 5.74 | 5.54 | 5.70 | 5.70 | - | 22,454 |
| Aug 10, 2026 | 5.66 | 5.70 | 5.48 | 5.70 | 5.70 | 0.71% | 25,432 |
| Aug 7, 2026 | 5.66 | 5.74 | 5.50 | 5.66 | 5.66 | - | 15,479 |
| Aug 6, 2026 | 5.76 | 5.76 | 5.52 | 5.66 | 5.66 | -1.74% | 20,035 |
| Aug 5, 2026 | 5.56 | 5.76 | 5.50 | 5.76 | 5.76 | 3.60% | 23,582 |
| Aug 4, 2026 | 5.42 | 5.68 | 5.26 | 5.56 | 5.56 | 2.58% | 56,495 |
| Aug 3, 2026 | 5.38 | 5.60 | 5.38 | 5.42 | 5.42 | 0.74% | 49,272 |
| Jul 31, 2026 | 5.48 | 5.54 | 5.38 | 5.38 | 5.38 | -1.82% | 29,069 |
| Jul 30, 2026 | 5.62 | 5.68 | 5.12 | 5.48 | 5.48 | -4.53% | 77,216 |
| Jul 29, 2026 | 5.66 | 5.80 | 5.54 | 5.74 | 5.74 | -0.69% | 16,775 |
| Jul 28, 2026 | 5.92 | 5.94 | 5.50 | 5.78 | 5.78 | -2.69% | 63,023 |
| Jul 27, 2026 | 5.82 | 6.06 | 5.54 | 5.94 | 5.94 | 2.06% | 63,410 |
| Jul 24, 2026 | 5.30 | 6.32 | 5.28 | 5.82 | 5.82 | 9.81% | 125,195 |
| Jul 23, 2026 | 5.40 | 5.52 | 5.20 | 5.30 | 5.30 | -4.33% | 65,956 |
| Jul 22, 2026 | 5.70 | 5.90 | 5.34 | 5.54 | 5.54 | -4.48% | 92,244 |
| Jul 21, 2026 | 5.96 | 6.04 | 5.70 | 5.80 | 5.80 | -3.01% | 24,774 |
| Jul 20, 2026 | 6.04 | 6.08 | 5.98 | 5.98 | 5.98 | -1.64% | 15,083 |
| Jul 17, 2026 | 6.12 | 6.16 | 6.00 | 6.08 | 6.08 | -1.30% | 26,735 |