PlayWay S.A. (WSE:PLW)
Poland
· Delayed Price · Currency is PLN 244.50
-1.00 (-0.41%)
Apr 28, 2026, 4:48 PM CET
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 245.50 | 245.50 | 243.50 | 244.50 | 244.50 | -0.41% | 964 |
| Apr 27, 2026 | 245.50 | 247.00 | 244.00 | 245.50 | 245.50 | -1.01% | 1,685 |
| Apr 24, 2026 | 252.50 | 252.50 | 245.00 | 248.00 | 248.00 | -1.59% | 2,875 |
| Apr 23, 2026 | 255.00 | 255.50 | 249.00 | 252.00 | 252.00 | -0.79% | 1,183 |
| Apr 22, 2026 | 251.00 | 254.50 | 247.50 | 254.00 | 254.00 | 0.59% | 5,361 |
| Apr 21, 2026 | 257.00 | 258.00 | 248.00 | 252.50 | 252.50 | -0.79% | 3,472 |
| Apr 20, 2026 | 259.50 | 260.00 | 249.00 | 254.50 | 254.50 | -0.97% | 3,399 |
| Apr 17, 2026 | 255.00 | 257.50 | 254.00 | 257.00 | 257.00 | 0.98% | 2,876 |
| Apr 16, 2026 | 257.00 | 257.00 | 251.00 | 254.50 | 254.50 | -0.20% | 1,805 |
| Apr 15, 2026 | 248.50 | 257.50 | 246.50 | 255.00 | 255.00 | 2.41% | 2,724 |
| Apr 14, 2026 | 244.00 | 249.00 | 244.00 | 249.00 | 249.00 | 2.05% | 1,809 |
| Apr 13, 2026 | 245.00 | 250.00 | 243.50 | 244.00 | 244.00 | -0.61% | 2,504 |
| Apr 10, 2026 | 250.00 | 251.00 | 244.00 | 245.50 | 245.50 | -1.60% | 4,072 |
| Apr 9, 2026 | 254.00 | 254.50 | 247.00 | 249.50 | 249.50 | -0.80% | 1,350 |
| Apr 8, 2026 | 248.00 | 251.50 | 244.00 | 251.50 | 251.50 | 3.07% | 2,014 |
| Apr 7, 2026 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -1.01% | 1,825 |
| Apr 2, 2026 | 249.00 | 250.00 | 244.50 | 246.50 | 246.50 | -0.60% | 592 |
| Apr 1, 2026 | 249.50 | 250.00 | 245.00 | 248.00 | 248.00 | 0.61% | 1,176 |
| Mar 31, 2026 | 245.50 | 251.00 | 245.00 | 246.50 | 246.50 | 0.61% | 2,417 |
| Mar 30, 2026 | 241.50 | 245.50 | 239.00 | 245.00 | 245.00 | - | 3,223 |
| Mar 27, 2026 | 244.50 | 245.50 | 238.50 | 245.00 | 245.00 | 1.03% | 2,959 |
| Mar 26, 2026 | 242.50 | 245.00 | 239.00 | 242.50 | 242.50 | -0.21% | 738 |
| Mar 25, 2026 | 243.50 | 245.00 | 241.00 | 243.00 | 243.00 | -0.21% | 1,666 |
| Mar 24, 2026 | 245.50 | 248.00 | 240.50 | 243.50 | 243.50 | -1.02% | 2,065 |
| Mar 23, 2026 | 249.00 | 249.50 | 238.50 | 246.00 | 246.00 | -1.40% | 6,135 |
| Mar 20, 2026 | 244.50 | 250.50 | 243.50 | 249.50 | 249.50 | 1.01% | 1,906 |
| Mar 19, 2026 | 251.50 | 251.50 | 243.50 | 247.00 | 247.00 | -1.20% | 2,283 |
| Mar 18, 2026 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 974 |
| Mar 17, 2026 | 249.50 | 250.50 | 245.00 | 250.00 | 250.00 | 0.20% | 1,275 |
| Mar 16, 2026 | 242.00 | 249.50 | 242.00 | 249.50 | 249.50 | 0.60% | 1,352 |
| Mar 13, 2026 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 2.06% | 1,101 |
| Mar 12, 2026 | 250.00 | 250.50 | 242.50 | 243.00 | 243.00 | -1.62% | 1,357 |
| Mar 11, 2026 | 251.00 | 251.00 | 246.00 | 247.00 | 247.00 | -1.20% | 931 |
| Mar 10, 2026 | 251.00 | 253.00 | 249.00 | 250.00 | 250.00 | - | 1,980 |
| Mar 9, 2026 | 248.00 | 250.50 | 243.00 | 250.00 | 250.00 | 0.81% | 2,979 |
| Mar 6, 2026 | 249.50 | 255.00 | 243.00 | 248.00 | 248.00 | -0.60% | 1,571 |
| 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% | 1,743 |
| 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 |