Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland
· Delayed Price · Currency is PLN 77.75
-1.10 (-1.40%)
At close: Mar 6, 2026
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.50 | 78.85 | 75.95 | 77.75 | 77.75 | -1.40% | 57,056 |
| Mar 5, 2026 | 77.75 | 78.95 | 77.10 | 78.85 | 78.85 | 2.34% | 102,052 |
| Mar 4, 2026 | 77.10 | 78.50 | 75.70 | 77.05 | 77.05 | -0.84% | 227,542 |
| Mar 3, 2026 | 79.85 | 80.00 | 77.30 | 77.70 | 77.70 | -3.24% | 232,479 |
| Mar 2, 2026 | 79.85 | 80.95 | 78.35 | 80.30 | 80.30 | -1.05% | 344,151 |
| Feb 27, 2026 | 80.40 | 81.65 | 80.30 | 81.15 | 81.15 | 1.25% | 112,666 |
| Feb 26, 2026 | 81.05 | 81.95 | 80.15 | 80.15 | 80.15 | -0.31% | 74,601 |
| Feb 25, 2026 | 78.10 | 81.40 | 77.90 | 80.40 | 80.40 | 2.94% | 120,063 |
| Feb 24, 2026 | 77.80 | 78.75 | 76.70 | 78.10 | 78.10 | 1.43% | 132,720 |
| Feb 23, 2026 | 77.75 | 78.00 | 76.65 | 77.00 | 77.00 | -0.96% | 138,233 |
| Feb 20, 2026 | 78.05 | 79.05 | 76.85 | 77.75 | 77.75 | -0.64% | 211,704 |
| Feb 19, 2026 | 79.80 | 80.05 | 77.50 | 78.25 | 78.25 | -2.07% | 210,996 |
| Feb 18, 2026 | 74.00 | 80.05 | 74.00 | 79.90 | 79.90 | 8.34% | 233,129 |
| Feb 17, 2026 | 73.50 | 73.80 | 73.00 | 73.75 | 73.75 | 0.20% | 76,802 |
| Feb 16, 2026 | 72.60 | 73.80 | 71.85 | 73.60 | 73.60 | 2.51% | 67,351 |
| Feb 13, 2026 | 74.15 | 74.20 | 71.75 | 71.80 | 71.80 | -3.23% | 94,459 |
| Feb 12, 2026 | 73.50 | 74.95 | 73.30 | 74.20 | 74.20 | 0.13% | 56,327 |
| Feb 11, 2026 | 73.80 | 74.80 | 73.70 | 74.10 | 74.10 | 0.68% | 92,624 |
| Feb 10, 2026 | 73.50 | 73.75 | 72.85 | 73.60 | 73.60 | 0.62% | 42,435 |
| Feb 9, 2026 | 71.65 | 73.80 | 71.65 | 73.15 | 73.15 | 2.31% | 40,980 |
| Feb 6, 2026 | 71.50 | 72.60 | 71.50 | 71.50 | 71.50 | -1.79% | 46,168 |
| Feb 5, 2026 | 71.50 | 72.95 | 71.20 | 72.80 | 72.80 | 1.82% | 103,183 |
| Feb 4, 2026 | 72.40 | 72.40 | 70.50 | 71.50 | 71.50 | -1.31% | 68,750 |
| Feb 3, 2026 | 72.00 | 73.95 | 72.00 | 72.45 | 72.45 | 0.63% | 91,976 |
| Feb 2, 2026 | 71.00 | 72.15 | 70.05 | 72.00 | 72.00 | 1.27% | 39,086 |
| Jan 30, 2026 | 70.85 | 71.35 | 69.40 | 71.10 | 71.10 | 0.35% | 31,338 |
| Jan 29, 2026 | 70.05 | 71.85 | 70.05 | 70.85 | 70.85 | 1.14% | 35,594 |
| Jan 28, 2026 | 70.65 | 70.75 | 69.80 | 70.05 | 70.05 | -0.28% | 35,353 |
| Jan 27, 2026 | 69.65 | 70.90 | 69.65 | 70.25 | 70.25 | 1.37% | 49,424 |
| Jan 26, 2026 | 69.30 | 70.45 | 68.75 | 69.30 | 69.30 | -0.07% | 34,360 |
| Jan 23, 2026 | 70.85 | 70.85 | 68.70 | 69.35 | 69.35 | -1.84% | 48,322 |
| Jan 22, 2026 | 69.15 | 70.65 | 69.15 | 70.65 | 70.65 | 2.61% | 38,578 |
| Jan 21, 2026 | 70.75 | 70.85 | 68.15 | 68.85 | 68.85 | -1.64% | 71,864 |
| Jan 20, 2026 | 70.05 | 70.50 | 69.30 | 70.00 | 70.00 | -0.21% | 101,990 |
| Jan 19, 2026 | 70.00 | 70.40 | 69.40 | 70.15 | 70.15 | 0.14% | 50,284 |
| Jan 16, 2026 | 68.45 | 70.25 | 68.40 | 70.05 | 70.05 | 2.49% | 64,808 |
| Jan 15, 2026 | 67.70 | 68.35 | 67.25 | 68.35 | 68.35 | 0.96% | 45,452 |
| Jan 14, 2026 | 67.50 | 67.70 | 66.70 | 67.70 | 67.70 | 0.67% | 68,266 |
| Jan 13, 2026 | 68.10 | 68.75 | 66.70 | 67.25 | 67.25 | -0.96% | 45,553 |
| Jan 12, 2026 | 67.30 | 68.10 | 67.10 | 67.90 | 67.90 | 1.04% | 35,580 |
| Jan 9, 2026 | 67.00 | 67.80 | 66.60 | 67.20 | 67.20 | - | 39,977 |
| Jan 8, 2026 | 67.50 | 67.90 | 66.50 | 67.20 | 67.20 | -0.37% | 41,110 |
| Jan 7, 2026 | 67.00 | 67.85 | 66.85 | 67.45 | 67.45 | 1.28% | 63,154 |
| Jan 5, 2026 | 66.75 | 66.75 | 65.60 | 66.60 | 66.60 | 0.08% | 57,690 |
| Jan 2, 2026 | 65.30 | 67.60 | 65.30 | 66.55 | 66.55 | 2.38% | 82,759 |
| Dec 30, 2025 | 64.80 | 65.85 | 64.80 | 65.00 | 65.00 | 0.31% | 35,060 |
| Dec 29, 2025 | 64.05 | 65.90 | 61.55 | 64.80 | 64.80 | 1.17% | 93,172 |
| Dec 23, 2025 | 64.45 | 64.75 | 63.90 | 64.05 | 64.05 | -0.70% | 25,875 |
| Dec 22, 2025 | 63.70 | 64.85 | 63.70 | 64.50 | 64.50 | 1.42% | 26,377 |
| Dec 19, 2025 | 62.85 | 64.20 | 62.85 | 63.60 | 63.60 | 1.27% | 48,248 |
| Dec 18, 2025 | 64.45 | 64.45 | 62.75 | 62.80 | 62.80 | -2.64% | 25,150 |
| Dec 17, 2025 | 63.70 | 64.50 | 63.30 | 64.50 | 64.50 | 1.90% | 113,823 |
| Dec 16, 2025 | 63.40 | 63.50 | 62.85 | 63.30 | 63.30 | -0.16% | 33,282 |
| Dec 15, 2025 | 63.10 | 64.00 | 63.00 | 63.40 | 63.40 | 0.48% | 32,345 |
| Dec 12, 2025 | 63.00 | 63.85 | 63.00 | 63.10 | 63.10 | -0.32% | 14,653 |
| Dec 11, 2025 | 64.40 | 64.40 | 63.00 | 63.30 | 63.30 | -1.86% | 117,070 |
| Dec 10, 2025 | 63.00 | 64.90 | 62.70 | 64.50 | 64.50 | 2.22% | 47,398 |
| Dec 9, 2025 | 63.10 | 63.15 | 62.60 | 63.10 | 63.10 | 0.16% | 62,271 |
| Dec 8, 2025 | 64.80 | 64.85 | 62.70 | 63.00 | 63.00 | -2.10% | 50,132 |
| Dec 5, 2025 | 62.70 | 64.35 | 62.70 | 64.35 | 64.35 | 2.63% | 24,439 |
| Dec 4, 2025 | 64.00 | 64.10 | 62.50 | 62.70 | 62.70 | -2.03% | 43,559 |
| Dec 3, 2025 | 63.90 | 64.10 | 63.20 | 64.00 | 64.00 | 0.95% | 46,744 |
| Dec 2, 2025 | 64.15 | 64.20 | 62.80 | 63.40 | 63.40 | -0.86% | 103,882 |
| Dec 1, 2025 | 64.00 | 64.80 | 63.50 | 63.95 | 63.95 | - | 54,124 |
| Nov 28, 2025 | 63.40 | 64.15 | 63.00 | 63.95 | 63.95 | 0.79% | 34,703 |
| Nov 27, 2025 | 63.35 | 63.45 | 62.95 | 63.45 | 63.45 | 0.16% | 20,041 |
| Nov 26, 2025 | 62.40 | 63.40 | 62.10 | 63.35 | 63.35 | 2.01% | 48,663 |
| Nov 25, 2025 | 62.00 | 62.60 | 61.70 | 62.10 | 62.10 | 0.24% | 42,555 |
| Nov 24, 2025 | 61.40 | 62.15 | 61.00 | 61.95 | 61.95 | 0.90% | 86,574 |
| Nov 21, 2025 | 62.80 | 62.80 | 60.95 | 61.40 | 61.40 | -2.31% | 75,624 |
| Nov 20, 2025 | 62.75 | 63.30 | 62.45 | 62.85 | 62.85 | 0.32% | 40,783 |
| Nov 19, 2025 | 61.95 | 63.40 | 61.60 | 62.65 | 62.65 | 1.05% | 34,745 |
| Nov 18, 2025 | 62.00 | 62.80 | 61.40 | 62.00 | 62.00 | -1.27% | 96,408 |
| Nov 17, 2025 | 62.80 | 63.30 | 62.80 | 62.80 | 62.80 | - | 30,172 |
| Nov 14, 2025 | 62.95 | 63.20 | 61.00 | 62.80 | 62.80 | - | 71,225 |
| Nov 13, 2025 | 62.60 | 63.30 | 62.55 | 62.80 | 62.80 | 0.48% | 95,869 |
| Nov 12, 2025 | 62.00 | 62.85 | 61.95 | 62.50 | 62.50 | 1.05% | 52,113 |
| Nov 10, 2025 | 61.10 | 62.40 | 61.05 | 61.85 | 61.85 | 0.81% | 59,658 |
| Nov 7, 2025 | 61.20 | 61.85 | 60.85 | 61.35 | 61.35 | -0.65% | 29,608 |
| Nov 6, 2025 | 62.00 | 62.40 | 56.20 | 61.75 | 61.75 | -0.40% | 80,890 |
| Nov 5, 2025 | 62.90 | 62.90 | 61.20 | 62.00 | 62.00 | -1.43% | 30,384 |
| Nov 4, 2025 | 62.40 | 62.90 | 61.25 | 62.90 | 62.90 | 0.80% | 33,509 |
| Nov 3, 2025 | 61.10 | 62.90 | 61.00 | 62.40 | 62.40 | 2.13% | 94,446 |
| Oct 31, 2025 | 60.40 | 61.75 | 60.00 | 61.10 | 61.10 | 1.33% | 57,401 |
| Oct 30, 2025 | 59.80 | 60.30 | 58.85 | 60.30 | 60.30 | 1.01% | 66,283 |
| Oct 29, 2025 | 59.30 | 60.25 | 59.30 | 59.70 | 59.70 | 0.76% | 31,937 |
| Oct 28, 2025 | 57.00 | 59.90 | 56.90 | 59.25 | 59.25 | 4.04% | 81,438 |
| Oct 27, 2025 | 57.40 | 57.45 | 56.80 | 56.95 | 56.95 | -0.26% | 53,096 |
| Oct 24, 2025 | 56.05 | 57.10 | 55.75 | 57.10 | 57.10 | 2.42% | 52,048 |
| Oct 23, 2025 | 55.90 | 56.10 | 54.90 | 55.75 | 55.75 | -0.45% | 44,971 |
| Oct 22, 2025 | 56.60 | 56.75 | 55.90 | 56.00 | 56.00 | -1.06% | 16,128 |
| Oct 21, 2025 | 56.25 | 56.65 | 56.20 | 56.60 | 56.60 | 0.62% | 23,052 |
| Oct 20, 2025 | 56.15 | 56.60 | 56.00 | 56.25 | 56.25 | -0.62% | 19,565 |
| Oct 17, 2025 | 56.50 | 56.60 | 55.55 | 56.60 | 56.60 | 0.18% | 52,073 |
| Oct 16, 2025 | 55.70 | 56.75 | 55.70 | 56.50 | 56.50 | 1.44% | 25,552 |
| Oct 15, 2025 | 55.90 | 56.25 | 55.70 | 55.70 | 55.70 | -0.36% | 25,719 |
| Oct 14, 2025 | 56.00 | 56.05 | 55.60 | 55.90 | 55.90 | - | 24,788 |
| Oct 13, 2025 | 55.85 | 56.10 | 55.35 | 55.90 | 55.90 | -0.45% | 18,041 |
| Oct 10, 2025 | 55.75 | 56.40 | 55.50 | 56.15 | 56.15 | 0.63% | 22,386 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.20 | 55.80 | 55.80 | -0.71% | 32,568 |