KGHM Polska Miedz S.A. (FRA:KGHA)
Germany · Delayed Price · Currency is EUR 79.42
+0.07 (0.09%)
At close: Sep 18, 2026
FRA:KGHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79.23 | 79.77 | 77.79 | 79.42 | 79.42 | 0.09% | 1,433 |
| Sep 17, 2026 | 77.40 | 79.52 | 77.40 | 79.35 | 79.35 | 2.41% | 658 |
| Sep 16, 2026 | 75.00 | 77.53 | 75.00 | 77.48 | 77.48 | 1.57% | 791 |
| Sep 15, 2026 | 77.00 | 77.00 | 74.28 | 76.28 | 76.28 | -2.70% | 959 |
| Sep 14, 2026 | 80.13 | 80.13 | 76.50 | 78.40 | 78.40 | -3.78% | 1,192 |
| Sep 11, 2026 | 81.76 | 82.42 | 79.77 | 81.48 | 81.48 | 2.17% | 374 |
| Sep 10, 2026 | 87.30 | 88.78 | 79.75 | 79.75 | 79.75 | -8.08% | 1,003 |
| Sep 9, 2026 | 85.63 | 88.00 | 85.22 | 86.76 | 86.76 | 1.63% | 1,905 |
| Sep 8, 2026 | 81.58 | 87.00 | 81.58 | 85.37 | 85.37 | 4.10% | 1,169 |
| Sep 7, 2026 | 81.41 | 83.40 | 81.41 | 82.01 | 82.01 | -0.07% | 197 |
| Sep 4, 2026 | 80.30 | 83.83 | 80.17 | 82.07 | 82.07 | 0.74% | 511 |
| Sep 3, 2026 | 79.04 | 81.47 | 79.04 | 81.47 | 81.47 | 1.84% | 277 |
| Sep 2, 2026 | 79.20 | 80.00 | 78.28 | 80.00 | 80.00 | 1.19% | 541 |
| Sep 1, 2026 | 83.15 | 83.60 | 79.06 | 79.06 | 79.06 | -5.20% | 257 |
| Aug 31, 2026 | 82.99 | 83.40 | 82.99 | 83.40 | 83.40 | -0.20% | 234 |
| Aug 28, 2026 | 82.36 | 84.82 | 82.36 | 83.57 | 83.57 | 1.52% | 2,279 |
| Aug 27, 2026 | 83.16 | 84.23 | 82.32 | 82.32 | 82.32 | -2.68% | 344 |
| Aug 26, 2026 | 85.61 | 86.88 | 84.23 | 84.59 | 84.59 | 1.37% | 1,391 |
| 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 |