Powszechny Zaklad Ubezpieczen SA (WSE:PZU)
Poland
· Delayed Price · Currency is PLN 64.18
-0.22 (-0.34%)
Apr 29, 2026, 10:20 AM CET
WSE:PZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.40 | 65.26 | 64.20 | 64.40 | 64.40 | 0.56% | 1,536,435 |
| Apr 27, 2026 | 65.40 | 65.58 | 64.04 | 64.04 | 64.04 | -1.48% | 2,006,446 |
| Apr 24, 2026 | 65.08 | 65.10 | 64.20 | 65.00 | 65.00 | -0.12% | 1,452,648 |
| Apr 23, 2026 | 66.66 | 66.66 | 64.82 | 65.08 | 65.08 | -2.37% | 2,537,605 |
| Apr 22, 2026 | 68.64 | 68.64 | 66.66 | 66.66 | 66.66 | -2.88% | 1,643,599 |
| Apr 21, 2026 | 68.78 | 69.40 | 68.28 | 68.64 | 68.64 | -0.17% | 945,017 |
| Apr 20, 2026 | 69.44 | 69.46 | 68.50 | 68.76 | 68.76 | -1.18% | 1,373,400 |
| Apr 17, 2026 | 68.18 | 69.66 | 67.36 | 69.58 | 69.58 | 2.35% | 2,945,592 |
| Apr 16, 2026 | 68.78 | 68.78 | 67.34 | 67.98 | 67.98 | -1.02% | 2,717,386 |
| Apr 15, 2026 | 68.70 | 68.76 | 67.82 | 68.68 | 68.68 | 0.41% | 1,567,582 |
| Apr 14, 2026 | 67.98 | 68.66 | 67.40 | 68.40 | 68.40 | 0.88% | 1,789,549 |
| Apr 13, 2026 | 67.90 | 67.90 | 67.04 | 67.80 | 67.80 | -0.41% | 1,602,771 |
| Apr 10, 2026 | 67.14 | 68.08 | 66.82 | 68.08 | 68.08 | 1.40% | 2,246,107 |
| Apr 9, 2026 | 66.84 | 67.14 | 66.06 | 67.14 | 67.14 | 0.45% | 1,573,098 |
| Apr 8, 2026 | 67.00 | 68.18 | 66.58 | 66.84 | 66.84 | 2.80% | 3,911,950 |
| Apr 7, 2026 | 65.88 | 66.34 | 65.02 | 65.02 | 65.02 | -1.31% | 1,896,254 |
| Apr 2, 2026 | 64.90 | 65.88 | 64.18 | 65.88 | 65.88 | 1.04% | 1,452,778 |
| Apr 1, 2026 | 65.04 | 65.80 | 64.78 | 65.20 | 65.20 | 1.78% | 1,673,112 |
| Mar 31, 2026 | 63.64 | 65.26 | 63.64 | 64.06 | 64.06 | 0.88% | 2,480,502 |
| Mar 30, 2026 | 63.42 | 64.08 | 63.00 | 63.50 | 63.50 | 0.03% | 1,824,231 |
| Mar 27, 2026 | 63.42 | 63.62 | 62.64 | 63.48 | 63.48 | 0.63% | 1,125,706 |
| Mar 26, 2026 | 63.28 | 63.36 | 62.40 | 63.08 | 63.08 | -0.28% | 917,863 |
| Mar 25, 2026 | 63.90 | 64.00 | 62.90 | 63.26 | 63.26 | 1.44% | 1,748,043 |
| Mar 24, 2026 | 63.52 | 63.56 | 61.74 | 62.36 | 62.36 | -1.24% | 1,692,407 |
| Mar 23, 2026 | 62.08 | 64.10 | 60.78 | 63.14 | 63.14 | 0.51% | 2,222,447 |
| Mar 20, 2026 | 64.38 | 64.50 | 62.24 | 62.82 | 62.82 | -1.72% | 4,182,164 |
| Mar 19, 2026 | 64.10 | 64.90 | 63.50 | 63.92 | 63.92 | -1.51% | 2,237,228 |
| Mar 18, 2026 | 65.50 | 66.36 | 64.90 | 64.90 | 64.90 | 0.25% | 2,096,641 |
| Mar 17, 2026 | 63.24 | 65.12 | 63.10 | 64.74 | 64.74 | 2.50% | 1,539,541 |
| Mar 16, 2026 | 63.00 | 63.42 | 62.46 | 63.16 | 63.16 | 0.67% | 1,315,775 |
| Mar 13, 2026 | 61.34 | 63.12 | 60.88 | 62.74 | 62.74 | 1.62% | 2,957,354 |
| Mar 12, 2026 | 64.00 | 64.16 | 61.52 | 61.74 | 61.74 | -2.92% | 2,699,123 |
| Mar 11, 2026 | 65.04 | 65.10 | 63.10 | 63.60 | 63.60 | -1.61% | 2,327,974 |
| Mar 10, 2026 | 65.18 | 66.00 | 64.52 | 64.64 | 64.64 | 0.69% | 1,999,774 |
| 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% | 1,533,531 |
| 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% | 4,293,828 |
| 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% | 1,173,974 |
| 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% | 1,530,967 |
| 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% | 1,745,950 |
| 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% | 857,351 |