PlayWay SA(PL:PLW)
zł 246.00-6.00 (-1.60%)
PL:PLW
PlayWay SA historical prices
zł 246.00
At close:-6.00 (-1.60%)
PlayWay SA (PLW) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 252.00 | 252.00 | 244.50 | 246.00 | 246.00 | -1.60% | 1,419 | 0.62 |
| Nov 09, 2026 | 253.00 | 253.50 | 249.00 | 252.00 | 252.00 | +0.80% | 2,276 | 0.91 |
| Nov 06, 2026 | 252.00 | 253.00 | 248.00 | 250.00 | 250.00 | 0.00% | 3,245 | 1.28 |
| Nov 05, 2026 | 253.00 | 257.00 | 250.00 | 250.00 | 250.00 | -1.19% | 3,442 | 1.35 |
| Nov 04, 2026 | 250.00 | 255.00 | 249.50 | 253.00 | 253.00 | +1.40% | 2,519 | 0.99 |
| Nov 03, 2026 | 250.00 | 250.00 | 245.50 | 249.50 | 249.50 | +0.20% | 833 | 0.32 |
| Nov 02, 2026 | 250.00 | 251.50 | 246.00 | 249.00 | 249.00 | -0.40% | 2,939 | 1.14 |
| Oct 30, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.00% | 3,086 | 1.12 |
| Oct 29, 2026 | 248.00 | 253.00 | 247.00 | 250.00 | 250.00 | 0.00% | 1,947 | 0.71 |
| Oct 28, 2026 | 250.00 | 251.50 | 250.00 | 250.00 | 250.00 | 0.00% | 2,003 | 0.73 |
| Oct 27, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.00% | 2,331 | 0.85 |
| Oct 26, 2026 | 248.50 | 251.00 | 248.50 | 250.00 | 250.00 | +0.60% | 1,109 | 0.40 |
| Oct 23, 2026 | 244.00 | 253.00 | 244.00 | 248.50 | 248.50 | +1.84% | 3,553 | 1.31 |
| Oct 22, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | +2.31% | 1,518 | 0.56 |
| Oct 21, 2026 | 241.50 | 245.50 | 238.00 | 238.50 | 238.50 | -1.24% | 1,552 | 0.57 |
| Oct 20, 2026 | 237.50 | 241.50 | 237.00 | 241.50 | 241.50 | +1.05% | 619 | 0.23 |
| Oct 19, 2026 | 246.00 | 246.00 | 238.00 | 239.00 | 239.00 | -2.85% | 1,634 | 0.61 |
| Oct 16, 2026 | 245.00 | 250.00 | 243.00 | 246.00 | 246.00 | +0.41% | 1,279 | 0.48 |
| Oct 15, 2026 | 246.50 | 248.50 | 243.00 | 245.00 | 245.00 | -1.41% | 1,167 | 0.42 |
| Oct 14, 2026 | 249.00 | 249.00 | 245.50 | 248.50 | 248.50 | 0.00% | 1,370 | 0.48 |
| Oct 13, 2026 | 252.50 | 256.00 | 248.00 | 248.50 | 248.50 | -1.58% | 4,758 | 1.71 |
| Oct 12, 2026 | 249.00 | 253.50 | 248.00 | 252.50 | 252.50 | +1.81% | 6,126 | 2.28 |
| Oct 09, 2026 | 248.50 | 249.50 | 248.00 | 248.00 | 248.00 | -0.20% | 1,994 | 0.74 |
| Oct 08, 2026 | 238.50 | 249.50 | 238.50 | 248.50 | 248.50 | +4.19% | 3,788 | 1.42 |
| Oct 07, 2026 | 236.00 | 242.50 | 233.00 | 238.50 | 238.50 | +1.06% | 2,294 | 0.85 |
| Oct 06, 2026 | 236.00 | 239.00 | 233.50 | 236.00 | 236.00 | -0.42% | 1,443 | 0.53 |
| Oct 05, 2026 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | -0.21% | 783 | 0.28 |
| Oct 02, 2026 | 242.00 | 242.50 | 235.50 | 237.50 | 237.50 | -1.25% | 1,237 | 0.45 |
| Oct 01, 2026 | 237.00 | 242.50 | 237.00 | 240.50 | 240.50 | +1.48% | 878 | 0.31 |
| Sep 30, 2026 | 241.50 | 241.50 | 237.00 | 237.00 | 237.00 | -1.86% | 1,845 | 0.63 |
| Sep 29, 2026 | 238.00 | 242.00 | 236.50 | 241.50 | 241.50 | +1.47% | 2,800 | 0.93 |
| Sep 28, 2026 | 239.00 | 242.50 | 235.50 | 238.00 | 238.00 | +1.93% | 7,601 | 2.48 |
| Sep 25, 2026 | 232.00 | 235.00 | 232.00 | 233.50 | 233.50 | +1.08% | 598 | 0.19 |
| Sep 24, 2026 | 234.00 | 238.00 | 231.00 | 231.00 | 231.00 | -1.07% | 1,085 | 0.34 |
| Sep 23, 2026 | 230.50 | 233.50 | 228.00 | 233.50 | 233.50 | +1.08% | 5,728 | 1.84 |
| Sep 22, 2026 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | +1.32% | 1,985 | 0.64 |
| Sep 21, 2026 | 228.00 | 230.00 | 226.50 | 228.00 | 228.00 | 0.00% | 2,029 | 0.64 |
| Sep 18, 2026 | 231.00 | 233.00 | 226.50 | 228.00 | 228.00 | -0.87% | 1,551 | 0.49 |
| Sep 17, 2026 | 230.00 | 230.00 | 226.50 | 230.00 | 230.00 | +0.22% | 1,760 | 0.56 |
| Sep 16, 2026 | 230.00 | 231.00 | 227.00 | 229.50 | 229.50 | +0.66% | 938 | 0.30 |
| Sep 15, 2026 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 0.00% | 1,558 | 0.49 |
| Sep 14, 2026 | 234.50 | 234.50 | 228.00 | 228.00 | 228.00 | -2.56% | 2,088 | 0.66 |
| Sep 11, 2026 | 235.00 | 235.00 | 226.50 | 234.00 | 234.00 | 0.00% | 3,905 | 1.24 |
| Sep 10, 2026 | 236.00 | 236.50 | 233.50 | 234.00 | 234.00 | 0.00% | 2,084 | 0.66 |
| Sep 09, 2026 | 238.50 | 238.50 | 233.00 | 234.00 | 234.00 | -1.27% | 6,364 | 2.09 |
| Sep 08, 2026 | 238.00 | 240.00 | 236.50 | 237.00 | 237.00 | -0.42% | 1,698 | 0.56 |
| Sep 07, 2026 | 239.50 | 239.50 | 235.00 | 238.00 | 238.00 | -0.42% | 1,223 | 0.40 |
| Sep 04, 2026 | 239.00 | 242.50 | 236.00 | 239.00 | 239.00 | +1.27% | 1,188 | 0.39 |
| Sep 03, 2026 | 240.00 | 241.50 | 236.00 | 236.00 | 236.00 | -1.67% | 2,022 | 0.67 |
| Sep 02, 2026 | 243.50 | 244.00 | 239.00 | 240.00 | 240.00 | -0.41% | 989 | 0.32 |
