Skip to main content
Grupa Virtus Spolka Akcyjna (WSE:GVT)
Poland flag Poland · Delayed Price · Currency is PLN
1.758
+0.020 (1.15%)
At close: Apr 28, 2026

WSE:GVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.761.821.731.761.761.15%165,378
Apr 27, 20261.781.781.701.741.74-2.36%195,841
Apr 24, 20261.771.831.721.781.782.89%352,714
Apr 23, 20261.791.801.691.731.73-1.14%398,136
Apr 22, 20261.821.901.741.751.75-1.69%368,850
Apr 21, 20261.841.901.771.781.78-4.30%339,893
Apr 20, 20261.901.911.771.861.860.11%358,015
Apr 17, 20261.811.881.751.861.863.22%301,394
Apr 16, 20261.881.881.751.801.80-3.33%267,770
Apr 15, 20261.911.911.851.861.86-2.41%115,004
Apr 14, 20261.841.991.781.911.913.70%644,333
Apr 13, 20261.751.991.701.841.848.24%805,656
Apr 10, 20261.721.771.701.701.70-4.49%236,629
Apr 9, 20261.811.821.761.781.78-1.11%36,641
Apr 8, 20261.831.911.731.801.80-266,741
Apr 7, 20261.932.001.761.801.80-8.63%392,438
Apr 2, 20262.062.061.881.971.97-1.99%231,810
Apr 1, 20261.982.181.952.012.011.11%774,728
Mar 31, 20261.752.021.721.991.9912.95%661,372
Mar 30, 20261.841.851.671.761.76-6.78%658,077
Mar 27, 20262.102.141.891.891.89-5.51%417,061
Mar 26, 20262.192.211.932.002.00-8.56%685,242
Mar 25, 20262.152.302.062.192.191.63%678,667
Mar 24, 20262.302.492.072.152.150.47%1,457,908
Mar 23, 20261.742.141.712.142.1418.49%1,075,327
Mar 20, 20262.032.181.711.811.81-15.01%1,634,233
Mar 19, 20262.362.472.122.132.13-7.21%953,698
Mar 18, 20262.502.552.052.292.29-9.49%2,207,265
Mar 17, 20262.812.842.532.532.53-10.28%903,272
Mar 16, 20262.712.952.712.822.826.21%940,521
Mar 13, 20262.652.802.392.662.66-3.45%1,175,080
Mar 12, 20262.782.902.612.752.75-1.08%1,115,918
Mar 11, 20262.552.902.452.782.7811.20%2,155,986
Mar 10, 20262.162.502.102.502.5015.74%1,435,836
Mar 9, 20262.082.201.892.162.163.85%1,164,803
Mar 6, 20262.002.111.982.082.086.45%904,564
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