Powszechny Zaklad Ubezpieczen SA (WSE:PZU)
Poland
· Delayed Price · Currency is PLN 62.66
-0.58 (-0.92%)
At close: Dec 5, 2025
WSE:PZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 56.12 | 56.34 | 55.38 | 55.50 | 55.50 | -1.10% | 918,474 |
| Oct 8, 2025 | 56.20 | 56.38 | 55.62 | 56.12 | 56.12 | -0.14% | 1,359,282 |
| Oct 7, 2025 | 55.40 | 56.44 | 55.06 | 56.20 | 56.20 | 3.04% | 2,006,635 |
| Oct 6, 2025 | 55.32 | 55.58 | 54.38 | 54.54 | 54.54 | -1.41% | 1,093,855 |
| Oct 3, 2025 | 55.80 | 55.98 | 54.76 | 55.32 | 55.32 | -0.11% | 1,110,600 |
| Oct 2, 2025 | 55.50 | 56.26 | 55.16 | 55.38 | 55.38 | 0.14% | 2,835,408 |
| Oct 1, 2025 | 54.36 | 55.54 | 53.88 | 55.30 | 55.30 | 1.73% | 1,649,567 |
| Sep 30, 2025 | 55.04 | 55.04 | 54.24 | 54.36 | 54.36 | -1.24% | 2,009,507 |
| Sep 29, 2025 | 55.70 | 55.70 | 54.60 | 55.04 | 55.04 | -0.36% | 1,654,898 |
| Sep 26, 2025 | 54.04 | 55.24 | 53.36 | 55.24 | 55.24 | 2.22% | 2,617,698 |
| Sep 25, 2025 | 56.20 | 56.20 | 53.90 | 54.04 | 54.04 | -4.35% | 4,790,202 |
| Sep 24, 2025 | 56.52 | 57.20 | 56.06 | 56.50 | 56.50 | -6.52% | 2,609,262 |
| Sep 23, 2025 | 61.00 | 61.22 | 60.18 | 60.44 | 55.97 | 0.43% | 2,109,673 |
| Sep 22, 2025 | 60.50 | 60.58 | 59.74 | 60.18 | 55.73 | -0.20% | 1,591,356 |
| Sep 19, 2025 | 60.48 | 60.52 | 59.90 | 60.30 | 55.84 | 0.47% | 2,923,605 |
| Sep 18, 2025 | 60.60 | 61.10 | 60.02 | 60.02 | 55.58 | -0.92% | 1,952,693 |
| Sep 17, 2025 | 61.20 | 61.26 | 60.26 | 60.58 | 56.10 | -0.10% | 5,095,640 |
| Sep 16, 2025 | 62.26 | 62.62 | 60.60 | 60.64 | 56.16 | -2.35% | 2,089,712 |
| Sep 15, 2025 | 61.44 | 62.24 | 61.40 | 62.10 | 57.51 | 1.21% | 1,442,105 |
| Sep 12, 2025 | 61.62 | 61.80 | 61.00 | 61.36 | 56.82 | -0.07% | 3,042,356 |
| Sep 11, 2025 | 61.04 | 61.66 | 60.68 | 61.40 | 56.86 | 0.62% | 1,710,023 |
| Sep 10, 2025 | 61.40 | 61.50 | 59.78 | 61.02 | 56.51 | -1.13% | 1,939,670 |
| Sep 9, 2025 | 62.06 | 62.12 | 61.20 | 61.72 | 57.16 | -0.16% | 1,246,631 |
| Sep 8, 2025 | 61.40 | 61.98 | 61.32 | 61.82 | 57.25 | 1.28% | 899,582 |
| Sep 5, 2025 | 62.00 | 62.26 | 60.90 | 61.04 | 56.53 | -0.91% | 893,622 |
| Sep 4, 2025 | 61.46 | 61.94 | 60.64 | 61.60 | 57.04 | 0.65% | 827,756 |
| Sep 3, 2025 | 61.54 | 61.74 | 60.82 | 61.20 | 56.67 | 0.23% | 1,451,189 |
| Sep 2, 2025 | 60.50 | 61.56 | 59.76 | 61.06 | 56.54 | 1.43% | 1,024,269 |
| Sep 1, 2025 | 60.84 | 61.64 | 59.62 | 60.20 | 55.75 | -0.59% | 1,306,326 |
| Aug 29, 2025 | 61.60 | 62.30 | 60.50 | 60.56 | 56.08 | -1.72% | 2,213,065 |
| Aug 28, 2025 | 63.40 | 63.54 | 61.60 | 61.62 | 57.06 | -1.57% | 1,650,065 |
| Aug 27, 2025 | 63.44 | 63.94 | 62.38 | 62.60 | 57.97 | -1.20% | 1,827,942 |
| Aug 26, 2025 | 63.50 | 63.70 | 62.26 | 63.36 | 58.67 | -0.06% | 2,229,423 |
| Aug 25, 2025 | 62.60 | 63.78 | 62.60 | 63.40 | 58.71 | 1.64% | 2,172,104 |
| Aug 22, 2025 | 64.80 | 64.80 | 61.84 | 62.38 | 57.77 | -5.28% | 3,783,893 |
| Aug 21, 2025 | 65.06 | 65.98 | 64.66 | 65.86 | 60.99 | 1.42% | 1,215,878 |
| Aug 20, 2025 | 65.42 | 65.46 | 64.38 | 64.94 | 60.14 | -0.73% | 1,214,259 |
| Aug 19, 2025 | 65.26 | 65.60 | 64.58 | 65.42 | 60.58 | 0.68% | 965,806 |
| Aug 18, 2025 | 65.50 | 65.54 | 64.00 | 64.98 | 60.17 | 0.12% | 1,265,844 |
| Aug 14, 2025 | 65.50 | 65.58 | 64.14 | 64.90 | 60.10 | -0.92% | 1,529,404 |
| Aug 13, 2025 | 65.90 | 66.62 | 64.66 | 65.50 | 60.66 | -0.21% | 1,601,465 |
| Aug 12, 2025 | 65.16 | 65.88 | 65.14 | 65.64 | 60.79 | 0.74% | 738,069 |
| Aug 11, 2025 | 65.84 | 65.96 | 64.68 | 65.16 | 60.34 | -0.73% | 668,848 |
| Aug 8, 2025 | 65.70 | 65.76 | 63.94 | 65.64 | 60.79 | -0.12% | 1,705,626 |
| Aug 7, 2025 | 63.46 | 65.84 | 63.16 | 65.72 | 60.86 | 3.53% | 2,960,300 |
| Aug 6, 2025 | 63.00 | 63.48 | 62.40 | 63.48 | 58.79 | 0.89% | 1,679,937 |
| Aug 5, 2025 | 62.90 | 63.40 | 62.42 | 62.92 | 58.27 | 0.48% | 1,282,528 |
| Aug 4, 2025 | 62.40 | 62.62 | 61.82 | 62.62 | 57.99 | 0.42% | 895,645 |
| Aug 1, 2025 | 62.78 | 62.88 | 61.66 | 62.36 | 57.75 | -1.05% | 1,337,724 |
| Jul 31, 2025 | 63.60 | 63.64 | 62.64 | 63.02 | 58.36 | -0.76% | 973,966 |
| Jul 30, 2025 | 62.40 | 63.50 | 62.10 | 63.50 | 58.80 | 1.76% | 1,859,885 |
| Jul 29, 2025 | 61.50 | 62.40 | 61.14 | 62.40 | 57.79 | 1.89% | 1,842,769 |
| Jul 28, 2025 | 62.68 | 62.94 | 61.06 | 61.24 | 56.71 | -2.02% | 1,344,001 |
| Jul 25, 2025 | 62.26 | 62.54 | 61.68 | 62.50 | 57.88 | - | 1,277,716 |
| Jul 24, 2025 | 62.48 | 62.70 | 61.72 | 62.50 | 57.88 | 0.81% | 945,616 |
| Jul 23, 2025 | 62.20 | 63.06 | 61.60 | 62.00 | 57.41 | 0.39% | 1,476,010 |
| Jul 22, 2025 | 62.12 | 62.12 | 60.92 | 61.76 | 57.19 | -0.58% | 1,534,362 |
| Jul 21, 2025 | 62.40 | 62.72 | 61.76 | 62.12 | 57.53 | -0.13% | 995,509 |
| Jul 18, 2025 | 61.06 | 62.66 | 61.06 | 62.20 | 57.60 | 2.03% | 1,606,123 |
| Jul 17, 2025 | 60.00 | 60.96 | 59.58 | 60.96 | 56.45 | 2.14% | 965,298 |