Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland
· Delayed Price · Currency is PLN 64.35
+1.65 (2.63%)
At close: Dec 5, 2025
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 56.15 | 56.35 | 55.70 | 56.20 | 56.20 | 0.18% | 18,537 |
| Oct 7, 2025 | 56.60 | 56.70 | 55.80 | 56.10 | 56.10 | -0.97% | 25,848 |
| Oct 6, 2025 | 56.45 | 57.00 | 56.40 | 56.65 | 56.65 | 0.35% | 22,616 |
| Oct 3, 2025 | 56.50 | 57.10 | 56.00 | 56.45 | 56.45 | 0.09% | 19,996 |
| Oct 2, 2025 | 55.70 | 56.75 | 55.35 | 56.40 | 56.40 | 1.35% | 28,284 |
| Oct 1, 2025 | 57.50 | 57.50 | 55.50 | 55.65 | 55.65 | -3.22% | 31,494 |
| Sep 30, 2025 | 56.65 | 57.50 | 56.50 | 57.50 | 57.50 | 1.14% | 29,090 |
| Sep 29, 2025 | 57.05 | 57.50 | 56.50 | 56.85 | 56.85 | -0.44% | 30,091 |
| Sep 26, 2025 | 56.90 | 57.15 | 56.45 | 57.10 | 57.10 | 0.35% | 93,915 |
| Sep 25, 2025 | 56.45 | 57.30 | 56.35 | 56.90 | 56.90 | 0.80% | 44,069 |
| Sep 24, 2025 | 57.10 | 57.20 | 56.40 | 56.45 | 56.45 | -1.14% | 27,386 |
| Sep 23, 2025 | 56.30 | 57.10 | 56.20 | 57.10 | 57.10 | 1.42% | 40,158 |
| Sep 22, 2025 | 55.60 | 56.35 | 55.35 | 56.30 | 56.30 | 1.17% | 33,019 |
| Sep 19, 2025 | 55.45 | 55.80 | 55.10 | 55.65 | 55.65 | 0.72% | 60,267 |
| Sep 18, 2025 | 55.00 | 56.05 | 54.60 | 55.25 | 55.25 | 0.45% | 40,450 |
| Sep 17, 2025 | 55.65 | 55.80 | 54.20 | 55.00 | 55.00 | -1.17% | 71,580 |
| Sep 16, 2025 | 56.20 | 56.50 | 55.55 | 55.65 | 55.65 | -1.33% | 52,554 |
| Sep 15, 2025 | 56.40 | 56.65 | 56.30 | 56.40 | 56.40 | -0.09% | 35,466 |
| Sep 12, 2025 | 56.85 | 57.00 | 56.45 | 56.45 | 56.45 | -0.96% | 38,080 |
| Sep 11, 2025 | 57.30 | 57.50 | 56.80 | 57.00 | 57.00 | -0.52% | 43,890 |
| Sep 10, 2025 | 56.55 | 57.45 | 56.50 | 57.30 | 57.30 | 0.53% | 82,725 |
| Sep 9, 2025 | 57.85 | 57.90 | 56.75 | 57.00 | 57.00 | -1.04% | 47,982 |
| Sep 8, 2025 | 56.75 | 57.85 | 56.75 | 57.60 | 57.60 | 1.14% | 54,963 |
| Sep 5, 2025 | 57.55 | 57.75 | 56.85 | 56.95 | 56.95 | -1.04% | 63,173 |
| Sep 4, 2025 | 58.00 | 58.10 | 57.50 | 57.55 | 57.55 | -0.35% | 20,583 |
| Sep 3, 2025 | 58.80 | 58.80 | 57.65 | 57.75 | 57.75 | -1.62% | 47,855 |
| Sep 2, 2025 | 58.30 | 59.05 | 57.90 | 58.70 | 58.70 | 0.60% | 201,054 |
| Sep 1, 2025 | 58.30 | 58.80 | 57.85 | 58.35 | 58.35 | -0.09% | 62,917 |
| Aug 29, 2025 | 59.00 | 59.95 | 57.85 | 58.40 | 58.40 | -1.02% | 45,949 |
| Aug 28, 2025 | 59.35 | 60.85 | 58.95 | 59.00 | 59.00 | -0.59% | 62,373 |
| Aug 27, 2025 | 59.40 | 60.95 | 58.55 | 59.35 | 59.35 | -0.08% | 62,221 |
| Aug 26, 2025 | 58.00 | 59.70 | 57.90 | 59.40 | 59.40 | 2.41% | 45,594 |
| Aug 25, 2025 | 57.95 | 59.25 | 57.55 | 58.00 | 58.00 | 0.87% | 105,113 |
| Aug 22, 2025 | 58.30 | 59.40 | 56.70 | 57.50 | 57.50 | -1.37% | 153,691 |
| Aug 21, 2025 | 58.00 | 59.50 | 56.70 | 58.30 | 58.30 | 0.52% | 71,701 |
| Aug 20, 2025 | 57.30 | 58.10 | 56.70 | 58.00 | 58.00 | 1.05% | 66,629 |
| Aug 19, 2025 | 57.15 | 58.60 | 56.75 | 57.40 | 57.40 | 0.61% | 53,580 |
| Aug 18, 2025 | 56.80 | 57.25 | 56.25 | 57.05 | 57.05 | 0.26% | 58,257 |
| Aug 14, 2025 | 56.70 | 57.15 | 56.50 | 56.90 | 56.90 | 0.26% | 27,621 |
| Aug 13, 2025 | 57.35 | 57.95 | 56.70 | 56.75 | 56.75 | -1.05% | 72,956 |
| Aug 12, 2025 | 58.00 | 59.20 | 57.15 | 57.35 | 57.35 | -1.12% | 49,481 |
| Aug 11, 2025 | 57.60 | 59.20 | 57.55 | 58.00 | 58.00 | 0.52% | 99,070 |
| Aug 8, 2025 | 56.85 | 58.20 | 56.55 | 57.70 | 57.70 | 1.50% | 67,518 |
| Aug 7, 2025 | 56.00 | 57.50 | 56.00 | 56.85 | 56.85 | 1.25% | 128,341 |
| Aug 6, 2025 | 54.75 | 56.15 | 54.75 | 56.15 | 56.15 | 2.56% | 110,024 |
| Aug 5, 2025 | 54.00 | 54.85 | 53.80 | 54.75 | 54.75 | 1.39% | 130,836 |
| Aug 4, 2025 | 53.00 | 54.00 | 52.85 | 54.00 | 54.00 | 1.89% | 48,278 |
| Aug 1, 2025 | 53.00 | 53.70 | 52.70 | 53.00 | 53.00 | - | 63,911 |
| Jul 31, 2025 | 53.80 | 54.10 | 53.00 | 53.00 | 53.00 | -1.49% | 62,838 |
| Jul 30, 2025 | 53.30 | 54.20 | 53.20 | 53.80 | 53.80 | 0.28% | 59,646 |
| Jul 29, 2025 | 53.25 | 53.85 | 53.15 | 53.65 | 53.65 | 0.75% | 48,838 |
| Jul 28, 2025 | 53.25 | 53.75 | 53.00 | 53.25 | 53.25 | -0.84% | 68,544 |
| Jul 25, 2025 | 51.40 | 53.70 | 51.25 | 53.70 | 53.70 | 4.27% | 133,095 |
| Jul 24, 2025 | 51.35 | 51.70 | 51.15 | 51.50 | 51.50 | -0.29% | 43,262 |
| Jul 23, 2025 | 51.65 | 52.15 | 51.40 | 51.65 | 51.65 | - | 52,690 |
| Jul 22, 2025 | 52.20 | 52.65 | 51.25 | 51.65 | 51.65 | -6.43% | 70,749 |
| Jul 21, 2025 | 55.20 | 55.55 | 54.85 | 55.20 | 52.05 | 0.09% | 111,034 |
| Jul 18, 2025 | 54.95 | 55.50 | 54.60 | 55.15 | 52.00 | 0.64% | 157,431 |
| Jul 17, 2025 | 54.70 | 54.90 | 54.40 | 54.80 | 51.67 | 0.37% | 101,503 |