WODKAN Przedsiebiorstwo Wodociagów i Kanalizacji S.A. (WSE:WOD)
Poland · Delayed Price · Currency is PLN 7.15
-0.55 (-7.14%)
At close: Feb 3, 2026
WSE:WOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.15 | 7.60 | 7.15 | 7.60 | 7.60 | 6.29% | 12 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -7.14% | 211 |
| Feb 2, 2026 | 6.75 | 7.70 | 6.75 | 7.70 | 7.70 | 10.00% | 19 |
| Jan 30, 2026 | 7.60 | 7.70 | 7.00 | 7.00 | 7.00 | 0.72% | 52 |
| Jan 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jan 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 3 |
| Jan 21, 2026 | 7.95 | 7.95 | 6.95 | 6.95 | 6.95 | 3.73% | 226 |
| Jan 19, 2026 | 7.95 | 7.95 | 6.70 | 6.70 | 6.70 | -15.72% | 12 |
| Jan 16, 2026 | 8.35 | 8.35 | 6.75 | 7.95 | 7.95 | 11.97% | 192 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 250 |
| Jan 12, 2026 | 7.10 | 7.85 | 7.00 | 7.00 | 7.00 | 2.19% | 363 |
| Jan 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 345 |
| Jan 8, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 3.03% | 31 |
| Jan 7, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -17.50% | 384 |
| Jan 5, 2026 | 7.00 | 8.30 | 7.00 | 8.00 | 8.00 | 14.29% | 63 |
| Jan 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 71 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5 |
| Dec 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4 |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 70 |
| Dec 10, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | - | 78 |
| Dec 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 10 |
| Dec 8, 2025 | 6.55 | 7.25 | 6.50 | 6.50 | 6.50 | -9.72% | 525 |
| Dec 5, 2025 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | 4.35% | 202 |
| Dec 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | 103 |
| Dec 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | 2 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 110 |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.09% | 100 |
| Nov 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 4 |
| Nov 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 11.43% | 50 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 60 |
| Nov 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 100 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -5.33% | 197 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 35 |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 55 |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 5 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Nov 10, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 5.63% | 25 |
| Nov 6, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | 617 |
| Nov 5, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -4.00% | 189 |
| Oct 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 15 |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 5 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 20 |
| Oct 21, 2025 | 7.55 | 7.55 | 6.75 | 7.50 | 7.50 | -0.66% | 536 |
| Oct 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 11 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | 6 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.96% | 12 |
| Oct 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 25 |
| Sep 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 5 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.55 | 7.55 | 7.55 | -6.79% | 10 |
| Sep 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 42 |