KGHM Polska Miedz S.A. (FRA:KGHA)
Germany · Delayed Price · Currency is EUR 71.08
+0.22 (0.31%)
At close: Feb 20, 2026
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 76.70 | 76.76 | 73.62 | 74.52 | 74.52 | -3.67% | 5,101 |
| Jan 15, 2026 | 75.98 | 77.88 | 72.48 | 77.36 | 77.36 | 2.25% | 13,444 |
| Jan 14, 2026 | 73.04 | 75.78 | 73.04 | 75.66 | 75.66 | 3.67% | 8,014 |
| Jan 13, 2026 | 72.26 | 72.98 | 71.66 | 72.98 | 72.98 | 1.08% | 3,262 |
| Jan 12, 2026 | 71.34 | 72.20 | 70.58 | 72.20 | 72.20 | 2.18% | 6,784 |
| Jan 9, 2026 | 66.68 | 70.66 | 66.68 | 70.66 | 70.66 | 5.78% | 5,150 |
| Jan 8, 2026 | 69.50 | 69.64 | 65.00 | 66.80 | 66.80 | -5.33% | 6,875 |
| Jan 7, 2026 | 71.12 | 73.30 | 69.66 | 70.56 | 70.56 | -2.11% | 3,605 |
| Jan 6, 2026 | 70.94 | 72.14 | 70.82 | 72.08 | 72.08 | 1.81% | 4,788 |
| Jan 5, 2026 | 68.30 | 70.90 | 68.20 | 70.80 | 70.80 | 5.64% | 3,804 |
| Jan 2, 2026 | 66.70 | 67.92 | 66.70 | 67.02 | 67.02 | 1.85% | 3,432 |
| Dec 30, 2025 | 63.98 | 66.14 | 63.98 | 65.80 | 65.80 | 3.88% | 1,726 |
| Dec 29, 2025 | 65.66 | 66.54 | 63.32 | 63.34 | 63.34 | -3.88% | 15,135 |
| Dec 23, 2025 | 63.66 | 66.00 | 63.66 | 65.90 | 65.90 | 2.42% | 4,465 |
| Dec 22, 2025 | 62.80 | 65.08 | 62.80 | 64.34 | 64.34 | 2.48% | 2,270 |
| Dec 19, 2025 | 61.34 | 62.78 | 61.24 | 62.78 | 62.78 | 1.03% | 944 |
| Dec 18, 2025 | 62.04 | 62.38 | 59.86 | 62.14 | 62.14 | 0.13% | 1,032 |
| Dec 17, 2025 | 61.18 | 62.88 | 61.18 | 62.06 | 62.06 | 2.14% | 11,231 |
| Dec 16, 2025 | 59.72 | 60.76 | 59.02 | 60.76 | 60.76 | 1.20% | 3,030 |
| Dec 15, 2025 | 58.56 | 60.20 | 57.98 | 60.04 | 60.04 | 3.55% | 3,508 |
| Dec 12, 2025 | 58.62 | 59.26 | 57.46 | 57.98 | 57.98 | -1.70% | 881 |
| Dec 11, 2025 | 57.40 | 58.98 | 57.40 | 58.98 | 58.98 | 2.65% | 643 |
| Dec 10, 2025 | 56.12 | 57.98 | 56.12 | 57.46 | 57.46 | 3.91% | 1,346 |
| Dec 9, 2025 | 55.12 | 55.92 | 54.00 | 55.30 | 55.30 | 0.51% | 1,290 |
| Dec 8, 2025 | 55.68 | 56.18 | 54.94 | 55.02 | 55.02 | -1.50% | 1,680 |