PlayWay S.A. (WSE:PLW)
Poland
· Delayed Price · Currency is PLN 251.00
+11.00 (4.58%)
At close: Dec 5, 2025
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 280.00 | 280.50 | 277.50 | 279.00 | 279.00 | -0.53% | 8,669 |
| Oct 7, 2025 | 276.50 | 281.00 | 275.00 | 280.50 | 280.50 | 0.36% | 1,013 |
| Oct 6, 2025 | 281.00 | 281.00 | 271.50 | 279.50 | 279.50 | - | 2,151 |
| Oct 3, 2025 | 281.00 | 281.00 | 279.00 | 279.50 | 279.50 | -0.53% | 829 |
| Oct 2, 2025 | 280.00 | 282.00 | 277.00 | 281.00 | 281.00 | 0.54% | 2,880 |
| Oct 1, 2025 | 282.50 | 282.50 | 278.00 | 279.50 | 279.50 | -1.06% | 27,916 |
| Sep 30, 2025 | 283.50 | 283.50 | 279.50 | 282.50 | 282.50 | - | 1,378 |
| Sep 29, 2025 | 284.00 | 286.00 | 280.00 | 282.50 | 282.50 | 0.18% | 1,363 |
| Sep 26, 2025 | 285.00 | 287.50 | 281.00 | 282.00 | 282.00 | -0.35% | 571 |
| Sep 25, 2025 | 284.00 | 285.00 | 281.50 | 283.00 | 283.00 | -0.35% | 744 |
| Sep 24, 2025 | 285.50 | 286.50 | 281.50 | 284.00 | 284.00 | -0.70% | 936 |
| Sep 23, 2025 | 283.00 | 287.50 | 282.50 | 286.00 | 286.00 | 1.96% | 1,582 |
| Sep 22, 2025 | 281.50 | 282.00 | 279.50 | 280.50 | 280.50 | -0.53% | 872 |
| Sep 19, 2025 | 281.50 | 283.50 | 276.00 | 282.00 | 282.00 | - | 2,173 |
| Sep 18, 2025 | 280.00 | 282.00 | 278.50 | 282.00 | 282.00 | 1.26% | 777 |
| Sep 17, 2025 | 283.50 | 284.00 | 277.50 | 278.50 | 278.50 | -1.24% | 1,084 |
| Sep 16, 2025 | 285.00 | 286.00 | 280.50 | 282.00 | 282.00 | -1.05% | 958 |
| Sep 15, 2025 | 282.50 | 285.50 | 278.50 | 285.00 | 285.00 | 0.53% | 16,706 |
| Sep 12, 2025 | 284.00 | 288.50 | 282.50 | 283.50 | 283.50 | 0.35% | 1,207 |
| Sep 11, 2025 | 283.50 | 286.00 | 279.00 | 282.50 | 282.50 | 1.44% | 1,969 |
| Sep 10, 2025 | 276.00 | 283.00 | 273.50 | 278.50 | 278.50 | -0.18% | 12,453 |
| Sep 9, 2025 | 284.00 | 286.50 | 276.50 | 279.00 | 279.00 | -1.59% | 3,608 |
| Sep 8, 2025 | 284.00 | 289.00 | 282.00 | 283.50 | 283.50 | -0.18% | 2,110 |
| Sep 5, 2025 | 290.00 | 290.00 | 283.50 | 284.00 | 284.00 | -1.73% | 1,220 |
| Sep 4, 2025 | 280.00 | 289.50 | 278.50 | 289.00 | 289.00 | 4.71% | 3,667 |
| Sep 3, 2025 | 275.50 | 282.00 | 273.00 | 276.00 | 276.00 | 1.47% | 2,616 |
| Sep 2, 2025 | 267.00 | 274.00 | 265.50 | 272.00 | 272.00 | 1.87% | 1,589 |
| Sep 1, 2025 | 266.00 | 269.00 | 265.00 | 267.00 | 267.00 | 0.38% | 1,092 |
| Aug 29, 2025 | 269.50 | 272.00 | 265.50 | 266.00 | 266.00 | -0.75% | 1,213 |
| Aug 28, 2025 | 270.00 | 271.00 | 267.00 | 268.00 | 268.00 | -0.74% | 1,552 |
| Aug 27, 2025 | 269.00 | 270.00 | 266.50 | 270.00 | 270.00 | 1.31% | 1,286 |
| Aug 26, 2025 | 269.00 | 269.00 | 265.00 | 266.50 | 266.50 | - | 2,108 |
| Aug 25, 2025 | 265.50 | 270.00 | 263.50 | 266.50 | 266.50 | 0.38% | 3,357 |
| Aug 22, 2025 | 270.00 | 271.50 | 265.00 | 265.50 | 265.50 | -1.67% | 4,205 |
| Aug 21, 2025 | 273.00 | 273.00 | 269.50 | 270.00 | 270.00 | 0.19% | 1,852 |
| Aug 20, 2025 | 272.00 | 275.00 | 269.50 | 269.50 | 269.50 | -0.74% | 4,993 |
| Aug 19, 2025 | 270.00 | 271.50 | 269.00 | 271.50 | 271.50 | 0.56% | 2,357 |
| Aug 18, 2025 | 270.00 | 271.00 | 267.50 | 270.00 | 270.00 | 0.37% | 2,068 |
| Aug 14, 2025 | 268.00 | 270.00 | 265.50 | 269.00 | 269.00 | 0.94% | 2,409 |
| Aug 13, 2025 | 270.00 | 270.00 | 264.50 | 266.50 | 266.50 | -1.30% | 3,250 |
| Aug 12, 2025 | 270.00 | 272.50 | 267.50 | 270.00 | 270.00 | 0.19% | 2,015 |
| Aug 11, 2025 | 269.00 | 271.00 | 269.00 | 269.50 | 269.50 | - | 2,545 |
| Aug 8, 2025 | 271.00 | 271.00 | 269.00 | 269.50 | 269.50 | -0.55% | 1,662 |
| Aug 7, 2025 | 273.50 | 273.50 | 269.00 | 271.00 | 271.00 | - | 4,178 |
| Aug 6, 2025 | 270.00 | 273.00 | 268.50 | 271.00 | 271.00 | 1.31% | 7,304 |
| Aug 5, 2025 | 271.50 | 274.50 | 267.50 | 267.50 | 267.50 | -0.93% | 2,803 |
| Aug 4, 2025 | 273.00 | 275.00 | 267.50 | 270.00 | 270.00 | -0.92% | 2,236 |
| Aug 1, 2025 | 276.50 | 278.00 | 268.50 | 272.50 | 272.50 | -1.09% | 4,839 |
| Jul 31, 2025 | 281.50 | 282.00 | 274.50 | 275.50 | 275.50 | -0.90% | 3,186 |
| Jul 30, 2025 | 281.00 | 285.00 | 278.00 | 278.00 | 278.00 | -0.71% | 2,207 |
| Jul 29, 2025 | 280.00 | 283.00 | 276.50 | 280.00 | 280.00 | 0.36% | 2,289 |
| Jul 28, 2025 | 281.00 | 288.00 | 279.00 | 279.00 | 279.00 | -0.36% | 2,541 |
| Jul 25, 2025 | 283.00 | 283.50 | 278.00 | 280.00 | 280.00 | -1.06% | 982 |
| Jul 24, 2025 | 284.00 | 288.00 | 277.50 | 283.00 | 283.00 | -0.35% | 3,624 |
| Jul 23, 2025 | 288.50 | 288.50 | 282.00 | 284.00 | 284.00 | - | 935 |
| Jul 22, 2025 | 287.00 | 291.00 | 281.50 | 284.00 | 284.00 | -2.07% | 2,004 |
| Jul 21, 2025 | 293.50 | 293.50 | 290.00 | 290.00 | 290.00 | -1.19% | 1,868 |
| Jul 18, 2025 | 299.00 | 300.50 | 291.50 | 293.50 | 293.50 | -1.84% | 1,442 |
| Jul 17, 2025 | 296.00 | 299.00 | 290.50 | 299.00 | 299.00 | 1.01% | 1,488 |