KGHM Polska Miedz S.A. (FRA:KGHA)
Germany · Delayed Price · Currency is EUR 60.50
-0.50 (-0.82%)
At close: Mar 27, 2026
FRA:KGHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.20 | 61.20 | 59.00 | 60.50 | 60.50 | -0.82% | 4,468 |
| Mar 26, 2026 | 63.46 | 63.46 | 60.40 | 61.00 | 61.00 | -4.51% | 1,792 |
| Mar 25, 2026 | 62.28 | 64.96 | 62.28 | 63.88 | 63.88 | 2.57% | 4,701 |
| Mar 24, 2026 | 62.98 | 62.98 | 60.66 | 62.28 | 62.28 | 0.87% | 1,561 |
| Mar 23, 2026 | 57.90 | 63.06 | 55.52 | 61.74 | 61.74 | 6.23% | 3,731 |
| Mar 20, 2026 | 60.14 | 62.08 | 57.90 | 58.12 | 58.12 | -4.60% | 4,060 |
| Mar 19, 2026 | 63.00 | 63.00 | 59.12 | 60.92 | 60.92 | -4.42% | 5,632 |
| Mar 18, 2026 | 65.62 | 67.56 | 63.56 | 63.74 | 63.74 | -4.09% | 1,287 |
| Mar 17, 2026 | 66.76 | 67.26 | 65.74 | 66.46 | 66.46 | -0.45% | 740 |
| Mar 16, 2026 | 66.50 | 66.84 | 64.54 | 66.76 | 66.76 | -0.80% | 4,490 |
| Mar 13, 2026 | 67.00 | 67.30 | 64.96 | 67.30 | 67.30 | 0.48% | 3,519 |
| Mar 12, 2026 | 69.38 | 69.38 | 66.96 | 66.98 | 66.98 | -3.63% | 303 |
| Mar 11, 2026 | 70.68 | 70.68 | 68.28 | 69.50 | 69.50 | -2.11% | 750 |
| Mar 10, 2026 | 68.90 | 71.42 | 68.90 | 71.00 | 71.00 | 4.08% | 2,534 |
| Mar 9, 2026 | 67.98 | 68.38 | 64.20 | 68.22 | 68.22 | -1.16% | 4,663 |
| Mar 6, 2026 | 69.08 | 70.40 | 66.60 | 69.02 | 69.02 | 0.58% | 8,979 |
| Mar 5, 2026 | 72.98 | 72.98 | 68.62 | 68.62 | 68.62 | -6.21% | 1,439 |
| Mar 4, 2026 | 69.24 | 74.36 | 69.24 | 73.16 | 73.16 | 5.97% | 1,148 |
| Mar 3, 2026 | 76.98 | 76.98 | 68.80 | 69.04 | 69.04 | -10.34% | 14,358 |
| Mar 2, 2026 | 80.88 | 80.88 | 75.54 | 77.00 | 77.00 | -3.44% | 2,244 |
| Feb 27, 2026 | 78.00 | 80.46 | 78.00 | 79.74 | 79.74 | 4.10% | 9,529 |
| Feb 26, 2026 | 81.46 | 81.46 | 75.44 | 76.60 | 76.60 | -5.20% | 1,886 |
| Feb 25, 2026 | 76.66 | 81.54 | 76.66 | 80.80 | 80.80 | 5.40% | 4,863 |
| Feb 24, 2026 | 74.48 | 76.66 | 74.00 | 76.66 | 76.66 | 2.21% | 2,159 |
| Feb 23, 2026 | 72.18 | 75.24 | 71.76 | 75.00 | 75.00 | 5.51% | 3,560 |
| Feb 20, 2026 | 70.84 | 71.68 | 69.96 | 71.08 | 71.08 | 0.31% | 5,368 |
| Feb 19, 2026 | 71.62 | 71.70 | 70.00 | 70.86 | 70.86 | -1.03% | 1,645 |
| Feb 18, 2026 | 66.96 | 71.74 | 66.96 | 71.60 | 71.60 | 7.73% | 1,975 |
| Feb 17, 2026 | 72.16 | 72.16 | 65.80 | 66.46 | 66.46 | -9.11% | 7,791 |
| Feb 16, 2026 | 75.00 | 75.00 | 72.82 | 73.12 | 73.12 | -3.08% | 741 |
| Feb 13, 2026 | 76.32 | 76.32 | 73.50 | 75.44 | 75.44 | 0.51% | 1,933 |
| Feb 12, 2026 | 74.96 | 77.72 | 74.96 | 75.06 | 75.06 | -1.31% | 2,265 |
| Feb 11, 2026 | 72.22 | 76.72 | 72.22 | 76.06 | 76.06 | 7.13% | 4,636 |
| Feb 10, 2026 | 75.66 | 75.66 | 71.00 | 71.00 | 71.00 | -7.74% | 6,166 |
| Feb 9, 2026 | 77.14 | 77.16 | 73.50 | 76.96 | 76.96 | 4.20% | 4,171 |
| Feb 6, 2026 | 73.00 | 74.78 | 73.00 | 73.86 | 73.86 | 2.41% | 5,440 |
| Feb 5, 2026 | 75.60 | 76.64 | 72.00 | 72.12 | 72.12 | -6.94% | 6,802 |
| Feb 4, 2026 | 80.52 | 81.36 | 77.02 | 77.50 | 77.50 | -3.13% | 10,337 |
| Feb 3, 2026 | 76.80 | 81.40 | 76.80 | 80.00 | 80.00 | 8.31% | 8,406 |
| Feb 2, 2026 | 74.60 | 76.26 | 68.46 | 73.86 | 73.86 | -6.53% | 32,669 |
| Jan 30, 2026 | 86.16 | 86.90 | 78.00 | 79.02 | 79.02 | -12.20% | 15,198 |
| Jan 29, 2026 | 86.04 | 94.52 | 85.52 | 90.00 | 90.00 | 7.60% | 19,602 |
| Jan 28, 2026 | 80.10 | 84.50 | 80.10 | 83.64 | 83.64 | 5.77% | 7,037 |
| Jan 27, 2026 | 84.74 | 84.74 | 78.72 | 79.08 | 79.08 | -5.52% | 15,354 |
| Jan 26, 2026 | 80.30 | 85.74 | 80.06 | 83.70 | 83.70 | 7.17% | 24,211 |
| Jan 23, 2026 | 75.40 | 78.10 | 75.06 | 78.10 | 78.10 | 4.50% | 2,590 |
| Jan 22, 2026 | 75.70 | 76.82 | 73.50 | 74.74 | 74.74 | -1.61% | 4,459 |
| Jan 21, 2026 | 76.04 | 77.04 | 75.66 | 75.96 | 75.96 | 0.58% | 3,002 |
| Jan 20, 2026 | 76.00 | 76.04 | 74.04 | 75.52 | 75.52 | -0.68% | 7,207 |
| Jan 19, 2026 | 74.26 | 76.04 | 73.82 | 76.04 | 76.04 | 2.04% | 4,590 |