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