TipRanks
Go Ultimate55% OFF

Powszechny Zaklad Ubezpieczen Spolka Akcyjna (PZU) Historical Prices

PL:PZU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202673.3073.3072.0072.1472.14-1.58%1,511,5990.85
Oct 29, 202673.1273.7072.6073.3073.30+0.08%1,961,8911.11
Oct 28, 202673.1673.2872.5873.2473.24+0.69%1,089,7860.61
Oct 27, 202672.9873.5872.4072.7472.74-0.30%2,407,8821.37
Oct 26, 202672.5873.2672.4072.9672.96+0.88%862,7380.49
Oct 23, 202672.7273.3071.8272.3272.32-0.55%1,189,0830.67
Oct 22, 202672.8072.9471.9872.7272.72+0.00%1,484,6140.83
Oct 21, 202672.3872.7271.9272.7272.72+0.47%1,240,7270.70
Oct 20, 202673.5073.6271.2072.3872.38-1.52%1,237,8500.70
Oct 19, 202674.2074.2073.1673.5073.50-0.94%895,8890.50
Oct 16, 202673.6274.2673.2874.2074.20+0.79%1,592,3070.89
Oct 15, 202673.1073.9872.6673.6273.62+0.57%1,874,1981.06
Oct 14, 202673.6673.6872.9073.2073.20-0.65%1,218,8780.69
Oct 13, 202673.2073.9872.9273.6873.68+0.93%1,451,9560.82
Oct 12, 202672.0073.1671.5873.0073.00+1.73%1,380,6690.77
Oct 09, 202672.4872.8071.5071.7671.76-0.64%2,520,7801.42
Oct 08, 202671.3272.7070.4872.2272.22+1.01%1,819,7561.03
Oct 07, 202672.1272.5670.9271.5071.50-0.56%1,406,2490.79
Oct 06, 202671.0072.5270.8071.9071.90+0.70%1,397,0060.79
Oct 05, 202670.5871.4069.5071.4071.40+2.26%968,6080.54
Oct 02, 202670.1070.5669.1869.8269.82-0.46%1,249,2290.69
Oct 01, 202671.2871.3469.7270.1470.14-1.63%1,551,7210.85
Sep 30, 202672.0072.3671.3071.3071.30-0.61%2,211,7161.23
Sep 29, 202672.8272.9271.4071.7471.74-1.48%1,314,3780.73
Sep 28, 202673.2073.4672.5472.8272.82-0.49%930,7950.51
Sep 25, 202673.4873.5072.8473.1873.18-0.41%788,2840.43
Sep 24, 202672.8073.6672.0873.4873.48+0.14%1,534,8130.83
Sep 23, 202673.6473.9672.8273.3873.38-0.38%1,080,0630.58
Sep 22, 202674.1074.2873.0273.6673.66-0.59%1,359,6560.73
Sep 21, 202672.4474.1072.1874.1074.10+2.29%1,185,8860.64
Sep 18, 202673.8073.8072.1272.4472.44-2.00%2,866,6131.56
Sep 17, 202672.8474.4472.4873.9273.92+2.18%1,607,4850.88
Sep 16, 202672.9873.6271.7072.3472.34+0.19%2,611,7561.43
Sep 15, 202676.6077.2075.7477.0072.20+0.89%4,064,0432.27
Sep 14, 202676.4476.8475.8276.3271.56-0.13%2,207,1851.24
Sep 11, 202675.9076.5075.5676.4271.66+1.25%15,756,75610.10
Sep 10, 202675.0075.9674.8675.4870.77+0.83%1,506,4710.96
Sep 09, 202675.9676.0074.6274.8670.19-1.45%2,179,6931.40
Sep 08, 202676.3676.3675.6075.9671.22-0.29%1,359,8840.86
Sep 07, 202676.3476.5675.9076.1871.43+0.08%1,026,7670.65
Sep 04, 202675.7276.7075.5076.1271.37+0.82%1,668,4271.06
Sep 03, 202674.7275.5074.0075.5070.79+1.61%1,514,0210.96
Sep 02, 202674.0674.7473.9074.3069.67+0.32%1,013,5610.63
Sep 01, 202674.5874.9073.4074.0669.44-0.19%1,731,9601.10
Aug 31, 202673.6274.9473.4274.2069.57+0.84%3,114,1782.01
Aug 28, 202673.4873.8873.1073.5868.99+1.21%706,0390.45
Aug 27, 202674.0074.0072.6272.7068.17-1.76%1,638,1531.05
Aug 26, 202672.6674.0072.4674.0069.39+2.55%1,423,6540.88
Aug 25, 202672.8272.9872.0072.1667.66-0.77%1,900,9581.19
Aug 24, 202672.0872.7671.5872.7268.19+0.97%1,417,6990.89