Powszechny Zaklad Ubezpieczen SA (WSE:PZU)
Poland
· Delayed Price · Currency is PLN 64.20
-0.76 (-1.17%)
At close: Mar 9, 2026
WSE:PZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.48 | 64.20 | 62.86 | 64.20 | 64.20 | -1.17% | 2,738,949 |
| Mar 6, 2026 | 66.12 | 66.56 | 64.60 | 64.96 | 64.96 | -1.61% | 1,963,474 |
| Mar 5, 2026 | 66.56 | 67.14 | 65.90 | 66.02 | 66.02 | -0.78% | 1,973,510 |
| Mar 4, 2026 | 64.50 | 66.70 | 64.50 | 66.54 | 66.54 | 3.26% | 2,449,866 |
| Mar 3, 2026 | 65.80 | 65.86 | 63.54 | 64.44 | 64.44 | -2.36% | 3,038,493 |
| Mar 2, 2026 | 66.70 | 66.76 | 65.42 | 66.00 | 66.00 | -2.42% | 2,613,283 |
| Feb 27, 2026 | 68.38 | 68.38 | 66.94 | 67.64 | 67.64 | 0.15% | 4,058,129 |
| Feb 26, 2026 | 68.44 | 68.94 | 66.12 | 67.54 | 67.54 | -3.38% | 4,607,300 |
| Feb 25, 2026 | 69.12 | 69.90 | 68.80 | 69.90 | 69.90 | 2.13% | 2,659,028 |
| Feb 24, 2026 | 70.02 | 70.20 | 67.72 | 68.44 | 68.44 | -2.26% | 2,153,873 |
| Feb 23, 2026 | 69.50 | 70.10 | 69.30 | 70.02 | 70.02 | 0.81% | 2,324,161 |
| Feb 20, 2026 | 69.04 | 69.58 | 68.60 | 69.46 | 69.46 | 0.67% | 1,110,996 |
| Feb 19, 2026 | 69.32 | 69.98 | 68.40 | 69.00 | 69.00 | -0.14% | 1,376,725 |
| Feb 18, 2026 | 68.94 | 69.14 | 68.48 | 69.10 | 69.10 | 0.85% | 1,063,924 |
| Feb 17, 2026 | 68.76 | 68.78 | 67.96 | 68.52 | 68.52 | -0.20% | 1,396,214 |
| Feb 16, 2026 | 68.72 | 68.78 | 68.30 | 68.66 | 68.66 | 0.29% | 639,479 |
| Feb 13, 2026 | 69.52 | 69.70 | 67.90 | 68.46 | 68.46 | -1.04% | 2,085,637 |
| Feb 12, 2026 | 70.32 | 70.40 | 68.94 | 69.18 | 69.18 | -0.97% | 1,533,519 |
| Feb 11, 2026 | 70.70 | 70.86 | 69.40 | 69.86 | 69.86 | -1.19% | 1,848,135 |
| Feb 10, 2026 | 71.36 | 71.36 | 70.66 | 70.70 | 70.70 | -0.92% | 1,446,878 |
| Feb 9, 2026 | 71.64 | 71.98 | 70.88 | 71.36 | 71.36 | -0.08% | 907,102 |
| Feb 6, 2026 | 70.80 | 71.70 | 70.58 | 71.42 | 71.42 | 0.71% | 737,925 |
| Feb 5, 2026 | 71.78 | 71.86 | 70.36 | 70.92 | 70.92 | -1.12% | 1,846,238 |
| Feb 4, 2026 | 72.30 | 72.72 | 71.22 | 71.72 | 71.72 | -0.55% | 1,438,639 |
| Feb 3, 2026 | 71.26 | 72.12 | 70.20 | 72.12 | 72.12 | 2.12% | 1,897,078 |
| Feb 2, 2026 | 69.30 | 70.80 | 68.86 | 70.62 | 70.62 | 0.77% | 931,469 |
| Jan 30, 2026 | 69.04 | 70.52 | 68.94 | 70.08 | 70.08 | 1.07% | 2,022,235 |
| Jan 29, 2026 | 70.00 | 70.28 | 69.00 | 69.34 | 69.34 | -0.40% | 1,600,824 |
| Jan 28, 2026 | 70.54 | 70.60 | 69.32 | 69.62 | 69.62 | -0.54% | 2,145,061 |
| Jan 27, 2026 | 68.94 | 70.58 | 68.36 | 70.00 | 70.00 | 1.74% | 2,174,930 |
| Jan 26, 2026 | 68.84 | 69.00 | 67.96 | 68.80 | 68.80 | -0.06% | 1,523,347 |
| Jan 23, 2026 | 70.14 | 70.20 | 68.80 | 68.84 | 68.84 | -1.74% | 1,125,690 |
| Jan 22, 2026 | 69.30 | 70.80 | 69.20 | 70.06 | 70.06 | 1.68% | 1,990,139 |
| Jan 21, 2026 | 69.70 | 69.88 | 68.22 | 68.90 | 68.90 | -0.95% | 1,271,381 |
| Jan 20, 2026 | 69.92 | 69.94 | 68.72 | 69.56 | 69.56 | -0.34% | 1,595,701 |
| Jan 19, 2026 | 69.30 | 70.06 | 69.06 | 69.80 | 69.80 | -0.26% | 1,429,779 |
| Jan 16, 2026 | 69.96 | 69.98 | 69.18 | 69.98 | 69.98 | 0.06% | 1,706,729 |
| Jan 15, 2026 | 69.52 | 70.10 | 68.88 | 69.94 | 69.94 | 1.22% | 1,772,347 |
| Jan 14, 2026 | 69.06 | 69.14 | 67.28 | 69.10 | 69.10 | 0.14% | 1,825,944 |
| Jan 13, 2026 | 69.68 | 69.84 | 68.14 | 69.00 | 69.00 | -0.63% | 1,858,092 |
| Jan 12, 2026 | 70.00 | 70.30 | 69.00 | 69.44 | 69.44 | -0.80% | 1,160,520 |
| Jan 9, 2026 | 71.50 | 71.50 | 69.72 | 70.00 | 70.00 | -1.69% | 2,160,455 |
| Jan 8, 2026 | 71.06 | 71.32 | 70.48 | 71.20 | 71.20 | -0.53% | 2,052,279 |
| Jan 7, 2026 | 70.00 | 72.16 | 69.54 | 71.58 | 71.58 | 5.05% | 4,293,628 |
| Jan 5, 2026 | 68.56 | 69.20 | 67.70 | 68.14 | 68.14 | -0.53% | 1,817,222 |
| Jan 2, 2026 | 67.00 | 68.80 | 66.74 | 68.50 | 68.50 | 2.64% | 1,260,596 |
| Dec 30, 2025 | 66.10 | 67.28 | 66.10 | 66.74 | 66.74 | 1.00% | 884,368 |
| Dec 29, 2025 | 67.46 | 67.46 | 65.76 | 66.08 | 66.08 | -2.10% | 825,513 |
| Dec 23, 2025 | 68.00 | 68.40 | 67.26 | 67.50 | 67.50 | -0.59% | 750,909 |
| Dec 22, 2025 | 68.00 | 68.04 | 67.30 | 67.90 | 67.90 | -0.03% | 902,088 |
| Dec 19, 2025 | 66.86 | 68.28 | 66.64 | 67.92 | 67.92 | 1.59% | 4,005,838 |
| Dec 18, 2025 | 67.00 | 67.00 | 66.20 | 66.86 | 66.86 | -0.09% | 1,149,168 |
| Dec 17, 2025 | 66.98 | 67.10 | 66.46 | 66.92 | 66.92 | 0.09% | 1,173,949 |
| Dec 16, 2025 | 66.78 | 66.98 | 66.14 | 66.86 | 66.86 | -0.03% | 1,572,001 |
| Dec 15, 2025 | 65.50 | 66.94 | 65.18 | 66.88 | 66.88 | 2.39% | 2,053,671 |
| Dec 12, 2025 | 65.14 | 65.92 | 65.14 | 65.32 | 65.32 | 0.34% | 1,360,707 |
| Dec 11, 2025 | 64.48 | 65.44 | 64.02 | 65.10 | 65.10 | 0.93% | 1,530,862 |
| Dec 10, 2025 | 64.00 | 64.58 | 63.20 | 64.50 | 64.50 | 0.78% | 1,491,290 |
| Dec 9, 2025 | 62.92 | 64.00 | 62.64 | 64.00 | 64.00 | 1.81% | 1,743,334 |
| Dec 8, 2025 | 63.00 | 63.46 | 62.72 | 62.86 | 62.86 | 0.32% | 1,286,830 |
| Dec 5, 2025 | 63.30 | 63.36 | 62.62 | 62.66 | 62.66 | -0.92% | 920,835 |
| Dec 4, 2025 | 62.34 | 63.38 | 61.94 | 63.24 | 63.24 | 1.70% | 1,135,396 |
| Dec 3, 2025 | 63.24 | 63.30 | 62.06 | 62.18 | 62.18 | -1.58% | 978,839 |
| Dec 2, 2025 | 63.32 | 63.38 | 62.48 | 63.18 | 63.18 | -0.19% | 1,116,866 |
| Dec 1, 2025 | 62.76 | 63.30 | 62.52 | 63.30 | 63.30 | 0.70% | 862,198 |
| Nov 28, 2025 | 63.10 | 63.10 | 62.44 | 62.86 | 62.86 | -0.51% | 850,911 |
| Nov 27, 2025 | 63.16 | 63.32 | 62.72 | 63.18 | 63.18 | 0.13% | 842,640 |
| Nov 26, 2025 | 62.90 | 63.20 | 62.34 | 63.10 | 63.10 | 0.64% | 1,553,825 |
| Nov 25, 2025 | 61.76 | 63.24 | 60.98 | 62.70 | 62.70 | 2.12% | 2,114,215 |
| Nov 24, 2025 | 61.28 | 61.68 | 60.66 | 61.40 | 61.40 | 0.56% | 2,606,740 |
| Nov 21, 2025 | 61.40 | 61.40 | 60.24 | 61.06 | 61.06 | -1.20% | 1,270,433 |
| Nov 20, 2025 | 61.80 | 62.44 | 61.40 | 61.80 | 61.80 | 3.59% | 2,515,628 |
| Nov 19, 2025 | 59.00 | 60.00 | 58.96 | 59.66 | 59.66 | 1.05% | 935,444 |
| Nov 18, 2025 | 60.02 | 60.06 | 58.80 | 59.04 | 59.04 | -2.15% | 1,329,152 |
| Nov 17, 2025 | 60.90 | 61.14 | 60.08 | 60.34 | 60.34 | -0.53% | 1,122,876 |
| Nov 14, 2025 | 60.84 | 60.94 | 59.98 | 60.66 | 60.66 | -0.88% | 1,099,250 |
| Nov 13, 2025 | 61.60 | 62.20 | 61.12 | 61.20 | 61.20 | -0.29% | 1,032,250 |
| Nov 12, 2025 | 61.50 | 62.10 | 61.28 | 61.38 | 61.38 | 0.72% | 1,498,709 |
| Nov 10, 2025 | 61.24 | 61.48 | 60.52 | 60.94 | 60.94 | 0.83% | 1,249,802 |
| Nov 7, 2025 | 61.40 | 61.60 | 59.92 | 60.44 | 60.44 | -0.92% | 1,342,971 |
| Nov 6, 2025 | 60.40 | 61.76 | 60.38 | 61.00 | 61.00 | 1.19% | 1,740,368 |
| Nov 5, 2025 | 60.00 | 60.28 | 59.46 | 60.28 | 60.28 | 0.43% | 945,407 |
| Nov 4, 2025 | 59.76 | 60.16 | 59.10 | 60.02 | 60.02 | 0.30% | 1,328,471 |
| Nov 3, 2025 | 59.26 | 60.10 | 59.18 | 59.84 | 59.84 | 1.32% | 1,241,508 |
| Oct 31, 2025 | 59.54 | 59.60 | 58.92 | 59.06 | 59.06 | -0.74% | 1,364,273 |
| Oct 30, 2025 | 59.60 | 59.84 | 58.82 | 59.50 | 59.50 | 0.17% | 1,761,547 |
| Oct 29, 2025 | 59.28 | 59.44 | 58.70 | 59.40 | 59.40 | 0.64% | 1,680,966 |
| Oct 28, 2025 | 57.74 | 59.30 | 57.52 | 59.02 | 59.02 | 2.50% | 2,424,730 |
| Oct 27, 2025 | 57.74 | 58.06 | 57.28 | 57.58 | 57.58 | 0.35% | 2,357,206 |
| Oct 24, 2025 | 57.62 | 57.80 | 56.86 | 57.38 | 57.38 | 0.28% | 1,812,015 |
| Oct 23, 2025 | 56.28 | 57.68 | 56.00 | 57.22 | 57.22 | 1.67% | 2,658,490 |
| Oct 22, 2025 | 55.16 | 56.34 | 54.82 | 56.28 | 56.28 | 2.33% | 2,242,705 |
| Oct 21, 2025 | 54.98 | 55.36 | 54.78 | 55.00 | 55.00 | 0.04% | 2,438,670 |
| Oct 20, 2025 | 55.08 | 55.30 | 54.64 | 54.98 | 54.98 | 0.77% | 1,378,249 |
| Oct 17, 2025 | 55.00 | 55.10 | 53.92 | 54.56 | 54.56 | -1.37% | 1,418,910 |
| Oct 16, 2025 | 55.84 | 56.00 | 55.08 | 55.32 | 55.32 | -0.93% | 950,208 |
| Oct 15, 2025 | 55.64 | 56.18 | 55.64 | 55.84 | 55.84 | 0.36% | 2,368,858 |
| Oct 14, 2025 | 55.32 | 55.88 | 54.88 | 55.64 | 55.64 | 0.61% | 1,690,173 |
| Oct 13, 2025 | 54.80 | 55.62 | 54.60 | 55.30 | 55.30 | -0.58% | 1,139,274 |
| Oct 10, 2025 | 55.50 | 55.94 | 55.02 | 55.62 | 55.62 | 0.22% | 2,046,385 |