KGHM Polska Miedz S.A. (FRA:KGHA)
Germany · Delayed Price · Currency is EUR 84.59
+1.14 (1.37%)
Last updated: Aug 26, 2026, 4:16 PM CET
FRA:KGHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 82.44 | 85.49 | 82.44 | 83.45 | 83.45 | -0.49% | 751 |
| Aug 24, 2026 | 76.53 | 83.86 | 76.53 | 83.86 | 83.86 | 7.36% | 1,649 |
| Aug 21, 2026 | 78.06 | 79.00 | 78.00 | 78.11 | 78.11 | 0.21% | 567 |
| Aug 20, 2026 | 82.00 | 82.00 | 76.44 | 77.95 | 77.95 | -3.47% | 831 |
| Aug 19, 2026 | 76.15 | 80.87 | 75.68 | 80.75 | 80.75 | 4.46% | 1,047 |
| Aug 18, 2026 | 78.35 | 78.43 | 77.30 | 77.30 | 77.30 | -4.14% | 684 |
| Aug 17, 2026 | 83.08 | 83.08 | 78.93 | 80.64 | 80.64 | -1.66% | 560 |
| Aug 14, 2026 | 81.37 | 82.00 | 81.36 | 82.00 | 82.00 | -1.67% | 18 |
| Aug 13, 2026 | 85.00 | 85.00 | 81.34 | 83.39 | 83.39 | -1.42% | 441 |
| Aug 12, 2026 | 85.30 | 85.97 | 84.27 | 84.59 | 84.59 | 1.52% | 1,285 |
| Aug 11, 2026 | 82.35 | 85.36 | 82.35 | 83.32 | 83.32 | -1.23% | 1,002 |
| Aug 10, 2026 | 82.10 | 84.36 | 81.97 | 84.36 | 84.36 | 1.26% | 1,209 |
| Aug 7, 2026 | 82.47 | 83.31 | 80.81 | 83.31 | 83.31 | 3.36% | 387 |
| Aug 6, 2026 | 79.44 | 82.38 | 79.30 | 80.60 | 80.60 | -0.48% | 8,108 |
| Aug 5, 2026 | 77.92 | 81.10 | 77.85 | 80.99 | 80.99 | 2.14% | 2,933 |
| Aug 4, 2026 | 71.70 | 79.29 | 71.70 | 79.29 | 79.29 | 10.51% | 1,620 |
| Aug 3, 2026 | 70.68 | 73.97 | 70.68 | 71.75 | 71.75 | 1.61% | 73 |
| Jul 31, 2026 | 73.07 | 73.07 | 70.61 | 70.61 | 70.61 | -1.04% | 459 |
| Jul 30, 2026 | 67.45 | 71.35 | 67.45 | 71.35 | 71.35 | 4.93% | 681 |
| Jul 29, 2026 | 67.23 | 70.22 | 67.23 | 68.00 | 68.00 | -0.54% | 342 |
| Jul 28, 2026 | 69.11 | 71.15 | 68.37 | 68.37 | 68.37 | -1.30% | 1,525 |
| Jul 27, 2026 | 70.01 | 72.55 | 69.27 | 69.27 | 69.27 | -1.77% | 162 |
| Jul 24, 2026 | 70.93 | 71.19 | 70.50 | 70.52 | 70.52 | -0.51% | 277 |
| Jul 23, 2026 | 71.47 | 73.47 | 70.88 | 70.88 | 70.88 | -4.11% | 259 |
| Jul 22, 2026 | 70.22 | 73.92 | 70.22 | 73.92 | 73.92 | 4.23% | 362 |
| Jul 21, 2026 | 67.25 | 71.71 | 67.25 | 70.92 | 70.92 | 2.47% | 38 |
| Jul 20, 2026 | 68.50 | 69.21 | 68.50 | 69.21 | 69.21 | 0.35% | 7,048 |
| Jul 17, 2026 | 70.00 | 70.00 | 67.24 | 68.97 | 68.97 | -3.01% | 1,204 |
| Jul 16, 2026 | 71.90 | 72.51 | 70.50 | 71.11 | 71.11 | -1.13% | 212 |
| Jul 15, 2026 | 73.10 | 75.11 | 71.83 | 71.92 | 71.92 | -3.14% | 261 |
| Jul 14, 2026 | 70.00 | 74.25 | 70.00 | 74.25 | 74.25 | 4.87% | 238 |
| Jul 13, 2026 | 70.20 | 70.80 | 68.57 | 70.80 | 70.80 | -0.28% | 343 |
| Jul 10, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.11% | 41 |
| Jul 9, 2026 | 70.90 | 71.26 | 70.22 | 70.22 | 70.22 | -0.01% | 323 |
| Jul 8, 2026 | 74.00 | 74.00 | 69.36 | 70.23 | 70.23 | -6.61% | 1,743 |
| Jul 7, 2026 | 75.63 | 76.06 | 74.00 | 75.20 | 75.20 | -3.38% | 850 |
| Jul 6, 2026 | 79.00 | 79.00 | 76.49 | 77.83 | 77.83 | -1.28% | 320 |
| Jul 3, 2026 | 78.00 | 79.10 | 78.00 | 78.84 | 78.84 | 0.69% | 35 |
| Jul 2, 2026 | 76.08 | 78.65 | 76.08 | 78.30 | 78.30 | 2.81% | 374 |
| Jul 1, 2026 | 75.49 | 77.41 | 75.49 | 76.16 | 76.16 | -2.31% | 32 |
| Jun 30, 2026 | 74.64 | 78.00 | 74.64 | 77.96 | 77.96 | 3.95% | 1,402 |
| Jun 29, 2026 | 77.84 | 77.84 | 74.96 | 75.00 | 75.00 | -2.14% | 1,797 |
| Jun 26, 2026 | 75.81 | 76.65 | 74.50 | 76.64 | 76.64 | -0.82% | 1,559 |
| Jun 25, 2026 | 75.76 | 78.06 | 75.40 | 77.27 | 77.27 | 1.07% | 666 |
| Jun 24, 2026 | 80.24 | 80.63 | 74.85 | 76.45 | 76.45 | -5.21% | 4,098 |
| Jun 23, 2026 | 84.07 | 84.54 | 80.44 | 81.00 | 80.65 | -5.59% | 3,004 |
| Jun 22, 2026 | 85.60 | 86.95 | 84.85 | 85.80 | 85.43 | 0.29% | 1,146 |
| Jun 19, 2026 | 87.00 | 87.00 | 84.42 | 85.55 | 85.18 | -2.44% | 1,572 |
| Jun 18, 2026 | 91.55 | 92.00 | 87.69 | 87.69 | 87.31 | -3.76% | 1,584 |
| Jun 17, 2026 | 89.43 | 93.00 | 89.43 | 91.12 | 90.73 | 2.13% | 3,478 |