Skip to main content
Grupa Virtus Spolka Akcyjna (WSE:GVT)
Poland flag Poland · Delayed Price · Currency is PLN
2.000
+0.046 (2.35%)
Last updated: Mar 6, 2026, 12:30 PM CET

WSE:GVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.932.031.821.951.954.83%916,794
Mar 4, 20261.641.951.641.861.8618.88%1,117,434
Mar 3, 20261.741.741.491.571.57-3.21%921,261
Mar 2, 20261.661.831.501.621.62-1.10%1,109,256
Feb 27, 20261.601.751.491.641.647.06%1,366,396
Feb 26, 20261.701.961.441.531.53-8.93%2,381,866
Feb 25, 20261.401.681.311.681.6829.23%2,159,837
Feb 24, 20261.261.301.191.301.305.18%635,502
Feb 23, 20261.151.241.091.241.2412.36%1,557,867
Feb 20, 20260.961.160.951.101.1013.52%1,744,701
Feb 19, 20261.001.000.940.970.97-3.29%492,909
Feb 18, 20261.091.090.951.001.00-4.39%752,429
Feb 17, 20261.071.250.911.051.052.75%2,525,336
Feb 16, 20260.811.020.781.021.0229.44%931,521
Feb 13, 20260.830.830.760.790.79-4.72%178,300
Feb 12, 20260.800.840.750.830.833.76%456,240
Feb 11, 20260.780.800.730.800.802.18%352,230
Feb 10, 20260.770.800.700.780.784.00%761,030
Feb 9, 20260.680.750.640.750.7513.64%1,043,842
Feb 6, 20260.540.670.540.660.6627.17%927,703
Feb 5, 20260.500.520.490.520.525.06%109,339
Feb 4, 20260.500.500.490.490.49-1.98%32,694
Feb 3, 20260.510.510.500.500.50-0.20%5,270
Feb 2, 20260.500.510.490.510.512.75%15,250
Jan 30, 20260.510.520.480.490.49-4.00%81,370
Jan 29, 20260.520.520.500.510.51-1.35%51,725
Jan 28, 20260.530.530.510.520.52-1.33%54,114
Jan 27, 20260.540.540.520.530.53-1.87%22,873
Jan 26, 20260.510.540.500.540.544.08%69,332
Jan 23, 20260.520.520.510.520.52-1.34%19,978
Jan 22, 20260.530.530.510.520.52-0.57%27,012
Jan 21, 20260.520.530.500.530.531.16%57,976
Jan 20, 20260.560.560.510.520.52-5.46%77,328
Jan 19, 20260.500.560.480.550.5510.91%177,746
Jan 16, 20260.510.510.480.500.50-2.56%91,994
Jan 15, 20260.510.510.500.510.510.20%8,810
Jan 14, 20260.520.530.490.510.51-4.34%52,756
Jan 13, 20260.520.530.520.530.530.76%9,639
Jan 12, 20260.530.530.510.530.53-0.75%18,602
Jan 9, 20260.530.530.500.530.53-1.30%43,310
Jan 8, 20260.550.560.520.540.54-3.59%49,443
Jan 7, 20260.520.560.520.560.561.27%95,882
Jan 5, 20260.560.570.520.550.55-112,206
Jan 2, 20260.480.570.480.550.5513.64%80,222
Dec 30, 20250.480.500.480.480.482.11%25,880
Dec 29, 20250.470.500.470.470.47-3.27%39,000
Dec 23, 20250.490.490.470.490.49-0.41%200,052
Dec 22, 20250.490.490.460.490.494.02%59,158
Dec 19, 20250.490.490.470.470.47-4.92%4,566
Dec 18, 20250.490.500.470.500.501.95%113,075
Dec 17, 20250.490.500.450.490.49-1.41%238,971
Dec 16, 20250.540.540.480.500.50-8.33%117,199
Dec 15, 20250.530.550.520.540.541.31%45,118
Dec 12, 20250.560.570.530.530.53-5.50%86,291
Dec 11, 20250.560.590.540.560.561.26%55,330
Dec 10, 20250.600.610.550.560.56-6.39%197,180
Dec 9, 20250.610.610.600.600.60-2.14%24,978
Dec 8, 20250.610.620.600.610.611.84%27,711
Dec 5, 20250.600.630.600.600.60-2.45%62,990
Dec 4, 20250.590.630.590.610.612.00%182,307
Dec 3, 20250.570.600.570.600.604.90%136,185
Dec 2, 20250.570.570.520.570.572.14%132,302
Dec 1, 20250.570.580.530.560.56-5.88%293,573
Nov 28, 20250.580.600.570.600.602.41%43,031
Nov 27, 20250.570.590.560.580.58-1.36%24,051
Nov 26, 20250.590.590.570.590.59-14,348
Nov 25, 20250.560.590.560.590.597.88%57,968
Nov 24, 20250.580.580.550.550.55-4.88%53,453
Nov 21, 20250.590.600.550.570.57-4.01%64,975
Nov 20, 20250.600.600.590.600.60-8,413
Nov 19, 20250.600.600.570.600.602.93%6,916
Nov 18, 20250.610.610.570.580.58-4.75%51,256
Nov 17, 20250.610.620.600.610.61-12,917
Nov 14, 20250.610.610.600.610.610.16%35,572
Nov 13, 20250.630.630.610.610.61-2.56%47,612
Nov 12, 20250.650.650.610.630.63-5.02%64,937
Nov 10, 20250.640.670.640.660.66-1.50%34,455
Nov 7, 20250.640.670.620.670.673.73%153,052
Nov 6, 20250.620.650.620.640.64-0.77%39,020
Nov 5, 20250.640.650.620.650.653.02%98,813
Nov 4, 20250.610.640.600.630.632.77%41,592
Nov 3, 20250.660.660.610.610.61-4.22%155,739
Oct 31, 20250.670.670.620.640.64-1.54%84,457
Oct 30, 20250.610.670.610.650.656.73%309,640
Oct 29, 20250.610.610.580.610.61-62,461
Oct 28, 20250.610.610.580.610.610.33%143,395
Oct 27, 20250.660.670.590.610.61-9.13%172,260
Oct 24, 20250.650.680.650.670.671.83%60,015
Oct 23, 20250.730.740.660.660.66-8.38%362,271
Oct 22, 20250.660.730.660.720.724.37%139,289
Oct 21, 20250.690.690.670.690.69-0.87%69,450
Oct 20, 20250.650.710.650.690.698.29%220,428
Oct 17, 20250.630.640.630.640.641.43%79,729
Oct 16, 20250.670.670.620.630.63-5.97%118,750
Oct 15, 20250.690.690.650.670.67-2.76%110,618
Oct 14, 20250.670.690.660.690.693.30%48,709
Oct 13, 20250.690.710.640.670.67-3.19%228,792
Oct 10, 20250.670.780.660.690.694.39%1,125,095
Oct 9, 20250.630.660.630.660.663.45%131,964
Oct 8, 20250.650.650.620.640.64-1.24%65,680