KGHM Polska Miedz S.A. (FRA:KGHA)
Germany · Delayed Price · Currency is EUR 75.56
-1.16 (-1.51%)
Last updated: Apr 23, 2026, 5:23 PM CET
FRA:KGHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.50 | 75.56 | 73.60 | 75.56 | 75.56 | -1.51% | 1,693 |
| Apr 22, 2026 | 75.50 | 77.13 | 75.50 | 76.72 | 76.72 | 2.29% | 211 |
| Apr 21, 2026 | 79.49 | 79.49 | 75.00 | 75.00 | 75.00 | -4.92% | 761 |
| Apr 20, 2026 | 79.70 | 79.70 | 76.81 | 78.88 | 78.88 | -1.31% | 3,116 |
| Apr 17, 2026 | 75.53 | 81.29 | 74.91 | 79.93 | 79.93 | 4.96% | 2,895 |
| Apr 16, 2026 | 76.19 | 78.40 | 75.30 | 76.15 | 76.15 | 0.32% | 1,833 |
| Apr 15, 2026 | 75.37 | 76.94 | 75.37 | 75.91 | 75.91 | 0.98% | 1,143 |
| Apr 14, 2026 | 72.42 | 75.17 | 72.42 | 75.17 | 75.17 | 4.62% | 3,430 |
| Apr 13, 2026 | 73.95 | 73.95 | 70.79 | 71.85 | 71.85 | -1.32% | 8,596 |
| Apr 10, 2026 | 71.06 | 73.96 | 71.06 | 72.81 | 72.81 | 1.62% | 510 |
| Apr 9, 2026 | 71.48 | 71.70 | 70.85 | 71.65 | 71.65 | 0.27% | 1,296 |
| Apr 8, 2026 | 67.91 | 72.40 | 67.91 | 71.46 | 71.46 | 10.77% | 5,839 |
| Apr 7, 2026 | 66.01 | 67.86 | 64.51 | 64.51 | 64.51 | -2.14% | 110 |
| Apr 2, 2026 | 65.24 | 66.32 | 64.64 | 65.92 | 65.92 | -2.28% | 865 |
| Apr 1, 2026 | 63.20 | 67.46 | 63.20 | 67.46 | 67.46 | 7.83% | 566 |
| Mar 31, 2026 | 60.32 | 63.18 | 60.32 | 62.56 | 62.56 | 2.73% | 765 |
| Mar 30, 2026 | 60.84 | 62.06 | 60.44 | 60.90 | 60.90 | 0.66% | 185 |
| 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 |