Wawel S.A. (WSE:WWL)
Poland
· Delayed Price · Currency is PLN 694.00
+8.00 (1.17%)
At close: Dec 5, 2025
Wawel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 686.00 | 694.00 | 684.00 | 694.00 | 694.00 | 1.17% | 3 |
| Dec 4, 2025 | 688.00 | 698.00 | 686.00 | 686.00 | 686.00 | -0.29% | 34 |
| Dec 3, 2025 | 704.00 | 704.00 | 686.00 | 688.00 | 688.00 | -1.71% | 41 |
| Dec 2, 2025 | 700.00 | 700.00 | 694.00 | 700.00 | 700.00 | 0.57% | 95 |
| Dec 1, 2025 | 690.00 | 706.00 | 690.00 | 696.00 | 696.00 | -0.57% | 19 |
| Nov 28, 2025 | 702.00 | 704.00 | 690.00 | 700.00 | 700.00 | -0.28% | 93 |
| Nov 27, 2025 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | 0.29% | 14 |
| Nov 26, 2025 | 700.00 | 706.00 | 700.00 | 700.00 | 700.00 | - | 76 |
| Nov 25, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 11 |
| Nov 24, 2025 | 712.00 | 712.00 | 700.00 | 700.00 | 700.00 | -1.69% | 18 |
| Nov 21, 2025 | 702.00 | 712.00 | 702.00 | 712.00 | 712.00 | 0.56% | 34 |
| Nov 20, 2025 | 704.00 | 708.00 | 704.00 | 708.00 | 708.00 | - | 24 |
| Nov 19, 2025 | 704.00 | 708.00 | 704.00 | 708.00 | 708.00 | 0.85% | 19 |
| Nov 18, 2025 | 702.00 | 704.00 | 700.00 | 702.00 | 702.00 | - | 27 |
| Nov 17, 2025 | 702.00 | 704.00 | 702.00 | 702.00 | 702.00 | -0.57% | 25 |
| Nov 14, 2025 | 700.00 | 706.00 | 700.00 | 706.00 | 706.00 | -0.84% | 44 |
| Nov 13, 2025 | 710.00 | 712.00 | 696.00 | 712.00 | 712.00 | 0.28% | 25 |
| Nov 12, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 2.31% | 117 |
| Nov 10, 2025 | 702.00 | 708.00 | 690.00 | 694.00 | 694.00 | -0.86% | 227 |
| Nov 7, 2025 | 700.00 | 700.00 | 686.00 | 700.00 | 700.00 | - | 125 |
| Nov 6, 2025 | 700.00 | 700.00 | 666.00 | 700.00 | 700.00 | - | 149 |
| Nov 5, 2025 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | - | 15 |
| Nov 4, 2025 | 696.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 52 |
| Nov 3, 2025 | 702.00 | 706.00 | 688.00 | 700.00 | 700.00 | -0.57% | 53 |
| Oct 31, 2025 | 702.00 | 704.00 | 700.00 | 704.00 | 704.00 | 0.28% | 39 |
| Oct 30, 2025 | 702.00 | 702.00 | 700.00 | 702.00 | 702.00 | - | 11 |
| Oct 29, 2025 | 694.00 | 704.00 | 692.00 | 702.00 | 702.00 | 2.33% | 229 |
| Oct 28, 2025 | 700.00 | 700.00 | 680.00 | 686.00 | 686.00 | -2.00% | 27 |
| Oct 27, 2025 | 694.00 | 700.00 | 694.00 | 700.00 | 700.00 | 1.16% | 67 |
| Oct 24, 2025 | 702.00 | 702.00 | 678.00 | 692.00 | 692.00 | -1.42% | 103 |
| Oct 23, 2025 | 696.00 | 702.00 | 696.00 | 702.00 | 702.00 | 0.86% | 498 |
| Oct 22, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 0.87% | 3 |
| Oct 21, 2025 | 686.00 | 690.00 | 686.00 | 690.00 | 690.00 | 0.88% | 5 |
| Oct 20, 2025 | 694.00 | 700.00 | 684.00 | 684.00 | 684.00 | -1.44% | 22 |
| Oct 17, 2025 | 692.00 | 694.00 | 692.00 | 694.00 | 694.00 | -0.29% | 263 |
| Oct 16, 2025 | 694.00 | 698.00 | 692.00 | 696.00 | 696.00 | - | 11 |
| Oct 15, 2025 | 694.00 | 696.00 | 694.00 | 696.00 | 696.00 | 2.96% | 7 |
| Oct 14, 2025 | 700.00 | 700.00 | 676.00 | 676.00 | 676.00 | -3.15% | 18 |
| Oct 13, 2025 | 672.00 | 698.00 | 672.00 | 698.00 | 698.00 | 1.45% | 141 |
| Oct 10, 2025 | 680.00 | 688.00 | 680.00 | 688.00 | 688.00 | 1.18% | 119 |
| Oct 9, 2025 | 684.00 | 684.00 | 662.00 | 680.00 | 680.00 | -0.58% | 32 |
| Oct 8, 2025 | 672.00 | 684.00 | 672.00 | 684.00 | 684.00 | 2.40% | 208 |
| Oct 7, 2025 | 668.00 | 672.00 | 668.00 | 668.00 | 668.00 | - | 59 |
| Oct 6, 2025 | 676.00 | 678.00 | 666.00 | 668.00 | 668.00 | 0.30% | 37 |
| Oct 3, 2025 | 668.00 | 672.00 | 658.00 | 666.00 | 666.00 | -0.30% | 25 |
| Oct 2, 2025 | 678.00 | 680.00 | 668.00 | 668.00 | 668.00 | -1.76% | 49 |
| Oct 1, 2025 | 664.00 | 680.00 | 658.00 | 680.00 | 680.00 | 0.59% | 79 |
| Sep 30, 2025 | 666.00 | 676.00 | 664.00 | 676.00 | 676.00 | - | 11 |
| Sep 29, 2025 | 670.00 | 676.00 | 670.00 | 676.00 | 676.00 | 0.60% | 16 |
| Sep 26, 2025 | 674.00 | 680.00 | 672.00 | 672.00 | 672.00 | 0.30% | 43 |
| Sep 25, 2025 | 666.00 | 670.00 | 666.00 | 670.00 | 670.00 | 0.30% | 14 |
| Sep 24, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | -0.60% | 1 |
| Sep 23, 2025 | 664.00 | 672.00 | 664.00 | 672.00 | 672.00 | 1.20% | 109 |
| Sep 22, 2025 | 660.00 | 664.00 | 660.00 | 664.00 | 664.00 | -0.90% | 33 |
| Sep 19, 2025 | 670.00 | 672.00 | 670.00 | 670.00 | 670.00 | - | 280 |
| Sep 18, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 2 |
| Sep 17, 2025 | 666.00 | 670.00 | 654.00 | 670.00 | 670.00 | 0.30% | 35 |
| Sep 16, 2025 | 666.00 | 668.00 | 656.00 | 668.00 | 668.00 | 0.60% | 30 |
| Sep 15, 2025 | 660.00 | 668.00 | 656.00 | 664.00 | 664.00 | 1.53% | 35 |
| Sep 12, 2025 | 662.00 | 662.00 | 654.00 | 654.00 | 654.00 | -1.21% | 30 |
| Sep 11, 2025 | 660.00 | 668.00 | 652.00 | 662.00 | 662.00 | 1.53% | 25 |
| Sep 10, 2025 | 668.00 | 668.00 | 652.00 | 652.00 | 652.00 | -2.40% | 4 |
| Sep 9, 2025 | 666.00 | 668.00 | 666.00 | 668.00 | 668.00 | 0.30% | 21 |
| Sep 8, 2025 | 660.00 | 666.00 | 660.00 | 666.00 | 666.00 | 0.91% | 5 |
| Sep 5, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.92% | 15 |
| Sep 4, 2025 | 656.00 | 656.00 | 654.00 | 654.00 | 654.00 | -1.21% | 7 |
| Sep 3, 2025 | 662.00 | 662.00 | 652.00 | 662.00 | 662.00 | 0.30% | 20 |
| Sep 2, 2025 | 662.00 | 662.00 | 660.00 | 660.00 | 660.00 | -1.49% | 14 |
| Sep 1, 2025 | 666.00 | 670.00 | 658.00 | 670.00 | 670.00 | 0.90% | 82 |
| Aug 29, 2025 | 660.00 | 664.00 | 660.00 | 664.00 | 664.00 | 2.15% | 87 |
| Aug 28, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 15 |
| Aug 27, 2025 | 654.00 | 662.00 | 654.00 | 660.00 | 660.00 | 1.54% | 84 |
| Aug 26, 2025 | 646.00 | 650.00 | 646.00 | 650.00 | 650.00 | 1.25% | 23 |
| Aug 25, 2025 | 640.00 | 646.00 | 630.00 | 642.00 | 642.00 | 0.31% | 402 |
| Aug 22, 2025 | 644.00 | 650.00 | 640.00 | 640.00 | 640.00 | -2.44% | 2,029 |
| Aug 21, 2025 | 650.00 | 656.00 | 650.00 | 656.00 | 656.00 | 0.92% | 15 |
| Aug 20, 2025 | 644.00 | 656.00 | 642.00 | 650.00 | 650.00 | -0.61% | 35 |
| Aug 19, 2025 | 648.00 | 656.00 | 648.00 | 654.00 | 654.00 | 0.62% | 13 |
| Aug 14, 2025 | 644.00 | 650.00 | 642.00 | 650.00 | 650.00 | -0.31% | 25 |
| Aug 13, 2025 | 642.00 | 654.00 | 642.00 | 652.00 | 652.00 | 1.56% | 15 |
| Aug 12, 2025 | 638.00 | 652.00 | 638.00 | 642.00 | 642.00 | -2.13% | 132 |
| Aug 11, 2025 | 654.00 | 656.00 | 654.00 | 656.00 | 656.00 | 0.61% | 5 |
| Aug 8, 2025 | 650.00 | 652.00 | 650.00 | 652.00 | 652.00 | 0.31% | 7 |
| Aug 7, 2025 | 636.00 | 650.00 | 636.00 | 650.00 | 650.00 | 0.93% | 50 |
| Aug 6, 2025 | 638.00 | 644.00 | 630.00 | 644.00 | 644.00 | -0.92% | 38 |
| Aug 5, 2025 | 638.00 | 650.00 | 638.00 | 650.00 | 650.00 | 1.25% | 4 |
| Aug 4, 2025 | 636.00 | 644.00 | 628.00 | 642.00 | 642.00 | 0.63% | 61 |
| Aug 1, 2025 | 642.00 | 652.00 | 638.00 | 638.00 | 638.00 | -1.85% | 45 |
| Jul 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1 |
| Jul 30, 2025 | 648.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.93% | 82 |
| Jul 29, 2025 | 654.00 | 654.00 | 642.00 | 644.00 | 644.00 | -1.53% | 39 |
| Jul 28, 2025 | 654.00 | 658.00 | 644.00 | 654.00 | 654.00 | 0.62% | 29 |
| Jul 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.31% | 5 |
| Jul 24, 2025 | 654.00 | 656.00 | 640.00 | 648.00 | 648.00 | -0.61% | 85 |
| Jul 23, 2025 | 658.00 | 668.00 | 638.00 | 652.00 | 652.00 | 0.31% | 120 |
| Jul 22, 2025 | 666.00 | 666.00 | 650.00 | 650.00 | 650.00 | -2.69% | 10 |
| Jul 21, 2025 | 658.00 | 668.00 | 656.00 | 668.00 | 668.00 | 1.83% | 33 |
| Jul 18, 2025 | 648.00 | 656.00 | 648.00 | 656.00 | 656.00 | 1.23% | 13 |
| Jul 17, 2025 | 654.00 | 660.00 | 648.00 | 648.00 | 648.00 | -0.92% | 20 |
| Jul 16, 2025 | 648.00 | 654.00 | 644.00 | 654.00 | 654.00 | 0.62% | 8 |