Gielda Papierów Wartosciowych w Warszawie S.A. (WSE:GPW)
Poland
· Delayed Price · Currency is PLN 74.75
-1.85 (-2.42%)
Apr 28, 2026, 5:01 PM CET
WSE:GPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.00 | 77.10 | 74.75 | 74.75 | 74.75 | -2.42% | 78,107 |
| Apr 27, 2026 | 77.40 | 77.95 | 76.30 | 76.60 | 76.60 | -1.73% | 64,538 |
| Apr 24, 2026 | 77.45 | 78.35 | 77.05 | 77.95 | 77.95 | 0.65% | 75,059 |
| Apr 23, 2026 | 77.20 | 78.45 | 76.75 | 77.45 | 77.45 | -0.19% | 50,179 |
| Apr 22, 2026 | 77.60 | 77.95 | 76.30 | 77.60 | 77.60 | - | 84,532 |
| Apr 21, 2026 | 80.00 | 80.70 | 77.45 | 77.60 | 77.60 | -2.94% | 92,153 |
| Apr 20, 2026 | 78.60 | 79.95 | 78.15 | 79.95 | 79.95 | 0.69% | 79,470 |
| Apr 17, 2026 | 79.00 | 79.75 | 78.25 | 79.40 | 79.40 | 0.63% | 51,757 |
| Apr 16, 2026 | 79.75 | 79.80 | 78.45 | 78.90 | 78.90 | -0.38% | 55,095 |
| Apr 15, 2026 | 79.75 | 79.95 | 78.60 | 79.20 | 79.20 | 0.13% | 99,107 |
| Apr 14, 2026 | 78.90 | 79.80 | 78.55 | 79.10 | 79.10 | 0.64% | 85,162 |
| Apr 13, 2026 | 78.05 | 78.80 | 77.05 | 78.60 | 78.60 | 0.70% | 180,138 |
| Apr 10, 2026 | 76.50 | 78.20 | 76.20 | 78.05 | 78.05 | 1.63% | 113,834 |
| Apr 9, 2026 | 75.60 | 77.05 | 75.25 | 76.80 | 76.80 | 1.52% | 87,837 |
| Apr 8, 2026 | 75.00 | 77.45 | 75.00 | 75.65 | 75.65 | 2.86% | 193,862 |
| Apr 7, 2026 | 72.95 | 74.00 | 72.05 | 73.55 | 73.55 | 0.82% | 100,505 |
| Apr 2, 2026 | 72.30 | 72.95 | 70.65 | 72.95 | 72.95 | 0.69% | 113,192 |
| Apr 1, 2026 | 71.50 | 73.80 | 71.50 | 72.45 | 72.45 | 1.33% | 124,629 |
| Mar 31, 2026 | 69.30 | 71.50 | 69.30 | 71.50 | 71.50 | 3.17% | 100,427 |
| Mar 30, 2026 | 69.00 | 69.85 | 68.35 | 69.30 | 69.30 | 0.43% | 128,832 |
| Mar 27, 2026 | 74.30 | 74.30 | 67.55 | 69.00 | 69.00 | -6.95% | 324,890 |
| Mar 26, 2026 | 75.50 | 75.95 | 73.05 | 74.15 | 74.15 | -2.24% | 142,020 |
| Mar 25, 2026 | 75.00 | 78.45 | 75.00 | 75.85 | 75.85 | 1.27% | 107,392 |
| Mar 24, 2026 | 77.70 | 77.90 | 73.30 | 74.90 | 74.90 | -4.40% | 540,595 |
| Mar 23, 2026 | 76.90 | 78.90 | 74.60 | 78.35 | 78.35 | 1.89% | 196,446 |
| Mar 20, 2026 | 77.00 | 79.05 | 76.75 | 76.90 | 76.90 | -0.52% | 246,213 |
| Mar 19, 2026 | 78.00 | 78.00 | 76.70 | 77.30 | 77.30 | -0.90% | 164,537 |
| Mar 18, 2026 | 78.80 | 79.95 | 77.60 | 78.00 | 78.00 | -1.08% | 137,952 |
| Mar 17, 2026 | 77.00 | 78.85 | 76.15 | 78.85 | 78.85 | 3.07% | 138,528 |
| Mar 16, 2026 | 76.00 | 76.85 | 75.60 | 76.50 | 76.50 | 0.07% | 70,446 |
| Mar 13, 2026 | 76.40 | 77.60 | 76.25 | 76.45 | 76.45 | -0.33% | 132,786 |
| Mar 12, 2026 | 77.80 | 78.10 | 76.25 | 76.70 | 76.70 | -2.29% | 260,660 |
| Mar 11, 2026 | 78.95 | 79.00 | 77.00 | 78.50 | 78.50 | -0.13% | 97,941 |
| Mar 10, 2026 | 78.55 | 79.40 | 77.05 | 78.60 | 78.60 | 1.68% | 94,314 |
| Mar 9, 2026 | 77.35 | 78.40 | 75.60 | 77.30 | 77.30 | -0.58% | 151,229 |
| 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 |