KGHM Polska Miedz S.A. (FRA:KGHA)
Germany · Delayed Price · Currency is EUR 68.37
-0.90 (-1.30%)
Last updated: Jul 28, 2026, 3:31 PM CET
FRA:KGHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 87.89 | 90.86 | 87.89 | 89.22 | 88.83 | 0.08% | 1,513 |
| Jun 15, 2026 | 87.44 | 90.99 | 87.44 | 89.15 | 88.76 | 5.04% | 4,398 |
| Jun 12, 2026 | 80.00 | 85.03 | 80.00 | 84.87 | 84.50 | 8.11% | 1,043 |
| Jun 11, 2026 | 77.32 | 78.77 | 77.32 | 78.50 | 78.16 | 2.05% | 306 |
| Jun 10, 2026 | 79.36 | 79.36 | 76.00 | 76.92 | 76.59 | -2.14% | 2,758 |
| Jun 9, 2026 | 79.85 | 81.90 | 78.20 | 78.60 | 78.26 | -2.60% | 1,299 |
| Jun 8, 2026 | 80.86 | 80.86 | 78.38 | 80.70 | 80.35 | -1.44% | 878 |
| Jun 5, 2026 | 87.52 | 87.52 | 80.75 | 81.88 | 81.53 | -5.95% | 1,676 |
| Jun 4, 2026 | 86.37 | 87.84 | 86.37 | 87.06 | 86.68 | 0.15% | 437 |
| Jun 3, 2026 | 88.01 | 88.01 | 86.43 | 86.93 | 86.55 | -1.64% | 1,572 |
| Jun 2, 2026 | 83.59 | 89.08 | 83.59 | 88.38 | 88.00 | 7.30% | 2,744 |
| Jun 1, 2026 | 82.65 | 84.94 | 81.50 | 82.37 | 82.01 | -0.29% | 1,040 |
| May 29, 2026 | 82.10 | 82.68 | 81.69 | 82.61 | 82.25 | 0.62% | 583 |
| May 28, 2026 | 79.00 | 82.10 | 79.00 | 82.10 | 81.75 | 3.82% | 969 |
| May 27, 2026 | 78.39 | 80.29 | 78.39 | 79.08 | 78.74 | -0.52% | 542 |
| May 26, 2026 | 79.92 | 80.50 | 78.40 | 79.49 | 79.15 | -1.52% | 1,447 |
| May 25, 2026 | 78.95 | 81.11 | 78.95 | 80.72 | 80.37 | 2.27% | 171 |
| May 22, 2026 | 75.92 | 78.99 | 75.92 | 78.93 | 78.59 | 3.98% | 779 |
| May 21, 2026 | 76.41 | 76.59 | 75.82 | 75.91 | 75.58 | -1.63% | 862 |
| May 20, 2026 | 75.30 | 77.17 | 75.00 | 77.17 | 76.84 | 2.62% | 616 |
| May 19, 2026 | 80.28 | 80.28 | 75.20 | 75.20 | 74.87 | -6.25% | 911 |