PlayWay S.A. (WSE:PLW)
Poland
· Delayed Price · Currency is PLN 243.00
-6.50 (-2.61%)
Mar 6, 2026, 3:18 PM CET
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 249.50 | 254.00 | 249.00 | 254.00 | - | 1.80% | 478 |
| Mar 5, 2026 | 248.00 | 249.50 | 244.50 | 249.50 | 249.50 | 1.42% | 721 |
| Mar 4, 2026 | 242.00 | 247.00 | 240.50 | 246.00 | 246.00 | 1.65% | 1,666 |
| Mar 3, 2026 | 249.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.81% | 1,632 |
| Mar 2, 2026 | 248.00 | 250.00 | 244.00 | 249.00 | 249.00 | 0.20% | 2,125 |
| Feb 27, 2026 | 250.00 | 254.50 | 248.50 | 248.50 | 248.50 | -0.60% | 1,707 |
| Feb 26, 2026 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 580 |
| Feb 25, 2026 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1.42% | 1,567 |
| Feb 24, 2026 | 252.00 | 252.00 | 245.00 | 246.50 | 246.50 | -1.79% | 1,759 |
| Feb 23, 2026 | 248.00 | 252.00 | 247.00 | 251.00 | 251.00 | 1.21% | 1,387 |
| Feb 20, 2026 | 249.00 | 249.00 | 246.50 | 248.00 | 248.00 | 0.20% | 898 |
| Feb 19, 2026 | 251.00 | 251.00 | 247.50 | 247.50 | 247.50 | -1.00% | 860 |
| Feb 18, 2026 | 250.00 | 251.00 | 246.00 | 250.00 | 250.00 | - | 1,597 |
| Feb 17, 2026 | 251.00 | 254.00 | 248.50 | 250.00 | 250.00 | - | 971 |
| Feb 16, 2026 | 252.50 | 254.00 | 248.00 | 250.00 | 250.00 | -0.99% | 16,791 |
| Feb 13, 2026 | 255.50 | 259.00 | 252.50 | 252.50 | 252.50 | -2.88% | 1,465 |
| Feb 12, 2026 | 262.50 | 262.50 | 257.00 | 260.00 | 260.00 | -1.14% | 2,137 |
| Feb 11, 2026 | 259.00 | 273.00 | 259.00 | 263.00 | 263.00 | 2.33% | 6,592 |
| Feb 10, 2026 | 258.50 | 260.00 | 250.00 | 257.00 | 257.00 | - | 5,473 |
| Feb 9, 2026 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | 1.18% | 1,795 |
| Feb 6, 2026 | 258.50 | 259.00 | 250.00 | 254.00 | 254.00 | -1.74% | 3,453 |
| Feb 5, 2026 | 265.00 | 266.50 | 256.50 | 258.50 | 258.50 | -1.71% | 1,769 |
| Feb 4, 2026 | 264.00 | 267.00 | 262.00 | 263.00 | 263.00 | -0.38% | 4,047 |
| Feb 3, 2026 | 267.50 | 270.50 | 262.00 | 264.00 | 264.00 | -0.38% | 17,038 |
| Feb 2, 2026 | 274.00 | 274.00 | 263.00 | 265.00 | 265.00 | -5.36% | 4,280 |
| Jan 30, 2026 | 281.00 | 281.50 | 275.00 | 280.00 | 280.00 | - | 3,293 |
| Jan 29, 2026 | 281.00 | 283.50 | 277.50 | 280.00 | 280.00 | - | 4,160 |
| Jan 28, 2026 | 280.00 | 280.50 | 277.00 | 280.00 | 280.00 | -0.36% | 1,591 |
| Jan 27, 2026 | 283.00 | 283.50 | 277.50 | 281.00 | 281.00 | -0.35% | 3,271 |
| Jan 26, 2026 | 279.50 | 283.50 | 277.00 | 282.00 | 282.00 | -0.18% | 3,062 |
| Jan 23, 2026 | 279.00 | 284.00 | 279.00 | 282.50 | 282.50 | 0.53% | 3,505 |
| Jan 22, 2026 | 279.00 | 283.00 | 276.00 | 281.00 | 281.00 | 2.37% | 3,333 |
| Jan 21, 2026 | 276.00 | 279.00 | 271.50 | 274.50 | 274.50 | - | 1,804 |
| Jan 20, 2026 | 274.50 | 280.50 | 271.00 | 274.50 | 274.50 | -0.54% | 17,606 |
| Jan 19, 2026 | 283.00 | 284.00 | 274.00 | 276.00 | 276.00 | -2.47% | 17,901 |
| Jan 16, 2026 | 272.00 | 283.00 | 272.00 | 283.00 | 283.00 | 6.39% | 6,732 |
| Jan 15, 2026 | 269.00 | 270.00 | 265.50 | 266.00 | 266.00 | -0.93% | 5,898 |
| Jan 14, 2026 | 270.50 | 271.00 | 267.00 | 268.50 | 268.50 | 1.13% | 8,763 |
| Jan 13, 2026 | 272.00 | 274.00 | 264.00 | 265.50 | 265.50 | -1.85% | 6,338 |
| Jan 12, 2026 | 265.00 | 271.00 | 259.00 | 270.50 | 270.50 | 2.08% | 8,809 |
| Jan 9, 2026 | 264.00 | 268.00 | 262.00 | 265.00 | 265.00 | 0.38% | 2,137 |
| Jan 8, 2026 | 265.50 | 266.00 | 260.50 | 264.00 | 264.00 | 0.57% | 1,707 |
| Jan 7, 2026 | 265.00 | 266.00 | 260.00 | 262.50 | 262.50 | -0.19% | 4,834 |
| Jan 5, 2026 | 264.00 | 268.00 | 262.00 | 263.00 | 263.00 | 0.38% | 2,776 |
| Jan 2, 2026 | 257.50 | 264.00 | 257.50 | 262.00 | 262.00 | 2.34% | 3,169 |
| Dec 30, 2025 | 257.50 | 257.50 | 251.00 | 256.00 | 256.00 | 0.59% | 2,282 |
| Dec 29, 2025 | 253.50 | 259.50 | 251.00 | 254.50 | 254.50 | 1.80% | 7,766 |
| Dec 23, 2025 | 249.50 | 254.00 | 245.00 | 250.00 | 250.00 | - | 5,667 |
| Dec 22, 2025 | 255.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.96% | 3,642 |
| Dec 19, 2025 | 250.00 | 259.50 | 250.00 | 255.00 | 255.00 | 3.03% | 8,303 |
| Dec 18, 2025 | 241.00 | 251.00 | 241.00 | 247.50 | 247.50 | 2.27% | 5,072 |
| Dec 17, 2025 | 241.00 | 244.00 | 237.50 | 242.00 | 242.00 | 1.26% | 4,224 |
| Dec 16, 2025 | 240.00 | 242.00 | 233.50 | 239.00 | 239.00 | -0.62% | 7,434 |
| Dec 15, 2025 | 240.00 | 242.00 | 235.50 | 240.50 | 240.50 | 0.42% | 4,792 |
| Dec 12, 2025 | 241.00 | 242.00 | 236.50 | 239.50 | 239.50 | -0.62% | 4,375 |
| Dec 11, 2025 | 243.00 | 245.00 | 239.50 | 241.00 | 241.00 | -0.82% | 3,495 |
| Dec 10, 2025 | 244.00 | 248.50 | 240.00 | 243.00 | 243.00 | -0.21% | 3,347 |
| Dec 9, 2025 | 250.00 | 251.50 | 240.00 | 243.50 | 243.50 | -2.60% | 6,441 |
| Dec 8, 2025 | 249.50 | 251.00 | 243.50 | 250.00 | 250.00 | -0.40% | 5,168 |
| Dec 5, 2025 | 238.00 | 251.50 | 237.00 | 251.00 | 251.00 | 4.58% | 9,153 |
| Dec 4, 2025 | 249.00 | 249.50 | 231.00 | 240.00 | 240.00 | -3.81% | 13,778 |
| Dec 3, 2025 | 255.00 | 255.00 | 249.50 | 249.50 | 249.50 | -0.60% | 4,246 |
| Dec 2, 2025 | 258.00 | 258.00 | 251.00 | 251.00 | 251.00 | -3.09% | 3,813 |
| Dec 1, 2025 | 252.50 | 260.50 | 245.50 | 259.00 | 259.00 | -4.25% | 11,328 |
| Nov 28, 2025 | 271.00 | 273.50 | 266.50 | 270.50 | 270.50 | 0.56% | 697 |
| Nov 27, 2025 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -0.92% | 1,363 |
| Nov 26, 2025 | 264.50 | 273.00 | 261.00 | 271.50 | 271.50 | 3.63% | 2,736 |
| Nov 25, 2025 | 260.00 | 266.50 | 260.00 | 262.00 | 262.00 | 0.96% | 1,430 |
| Nov 24, 2025 | 263.50 | 266.50 | 257.50 | 259.50 | 259.50 | -1.52% | 1,594 |
| Nov 21, 2025 | 264.50 | 268.00 | 258.00 | 263.50 | 263.50 | 0.76% | 2,940 |
| Nov 20, 2025 | 267.50 | 267.50 | 261.50 | 261.50 | 261.50 | -2.06% | 1,157 |
| Nov 19, 2025 | 267.50 | 268.00 | 264.00 | 267.00 | 267.00 | - | 503 |
| Nov 18, 2025 | 266.50 | 273.50 | 262.50 | 267.00 | 267.00 | -1.66% | 1,092 |
| Nov 17, 2025 | 260.00 | 276.00 | 258.50 | 271.50 | 271.50 | 4.42% | 4,606 |
| Nov 14, 2025 | 259.00 | 263.00 | 257.00 | 260.00 | 260.00 | 0.78% | 1,825 |
| Nov 13, 2025 | 260.00 | 260.00 | 257.50 | 258.00 | 258.00 | -0.39% | 1,797 |
| Nov 12, 2025 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.38% | 1,659 |
| Nov 10, 2025 | 258.00 | 261.50 | 257.50 | 260.00 | 260.00 | - | 2,351 |
| Nov 7, 2025 | 262.50 | 263.50 | 260.00 | 260.00 | 260.00 | -1.33% | 3,266 |
| Nov 6, 2025 | 265.00 | 268.00 | 261.00 | 263.50 | 263.50 | -0.57% | 3,973 |
| Nov 5, 2025 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -0.75% | 1,248 |
| Nov 4, 2025 | 268.50 | 270.00 | 266.00 | 267.00 | 267.00 | -0.93% | 1,090 |
| Nov 3, 2025 | 268.00 | 271.00 | 267.50 | 269.50 | 269.50 | 0.56% | 1,013 |
| Oct 31, 2025 | 269.50 | 270.00 | 267.00 | 268.00 | 268.00 | -0.56% | 1,164 |
| Oct 30, 2025 | 269.00 | 272.00 | 267.50 | 269.50 | 269.50 | 0.37% | 690 |
| Oct 29, 2025 | 267.00 | 269.00 | 266.50 | 268.50 | 268.50 | -0.19% | 3,305 |
| Oct 28, 2025 | 270.00 | 270.00 | 267.00 | 269.00 | 269.00 | -0.37% | 1,432 |
| Oct 27, 2025 | 270.00 | 270.50 | 265.50 | 270.00 | 270.00 | -0.18% | 1,795 |
| Oct 24, 2025 | 268.50 | 270.50 | 266.00 | 270.50 | 270.50 | 0.93% | 8,267 |
| Oct 23, 2025 | 270.50 | 275.00 | 267.50 | 268.00 | 268.00 | -1.47% | 2,734 |
| Oct 22, 2025 | 272.50 | 274.50 | 270.00 | 272.00 | 272.00 | -0.37% | 1,747 |
| Oct 21, 2025 | 275.00 | 277.50 | 272.00 | 273.00 | 273.00 | -0.55% | 1,331 |
| Oct 20, 2025 | 278.00 | 279.00 | 274.00 | 274.50 | 274.50 | -0.72% | 907 |
| Oct 17, 2025 | 278.00 | 279.00 | 274.00 | 276.50 | 276.50 | - | 1,640 |
| Oct 16, 2025 | 276.50 | 280.00 | 276.00 | 276.50 | 276.50 | 0.18% | 760 |
| Oct 15, 2025 | 278.00 | 281.00 | 275.50 | 276.00 | 276.00 | -0.72% | 1,118 |
| Oct 14, 2025 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.54% | 1,542 |
| Oct 13, 2025 | 278.00 | 279.00 | 275.50 | 276.50 | 276.50 | -0.90% | 1,040 |
| Oct 10, 2025 | 279.50 | 280.00 | 276.50 | 279.00 | 279.00 | 0.36% | 1,561 |
| Oct 9, 2025 | 277.50 | 280.00 | 274.00 | 278.00 | 278.00 | -0.36% | 1,376 |