KGHM Polska Miedz S.A. (FRA:KGHA)
Germany · Delayed Price · Currency is EUR 86.93
-1.45 (-1.64%)
At close: Jun 3, 2026
FRA:KGHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 88.01 | 88.01 | 86.43 | 86.93 | 86.93 | -1.64% | 1,572 |
| Jun 2, 2026 | 83.59 | 89.08 | 83.59 | 88.38 | 88.38 | 7.30% | 2,744 |
| Jun 1, 2026 | 82.65 | 84.94 | 81.50 | 82.37 | 82.37 | -0.29% | 1,040 |
| May 29, 2026 | 82.10 | 82.68 | 81.69 | 82.61 | 82.61 | 0.62% | 583 |
| May 28, 2026 | 79.00 | 82.10 | 79.00 | 82.10 | 82.10 | 3.82% | 969 |
| May 27, 2026 | 78.39 | 80.29 | 78.39 | 79.08 | 79.08 | -0.52% | 542 |
| May 26, 2026 | 79.92 | 80.50 | 78.40 | 79.49 | 79.49 | -1.52% | 1,447 |
| May 25, 2026 | 78.95 | 81.11 | 78.95 | 80.72 | 80.72 | 2.27% | 171 |
| May 22, 2026 | 75.92 | 78.99 | 75.92 | 78.93 | 78.93 | 3.98% | 779 |
| May 21, 2026 | 76.41 | 76.59 | 75.82 | 75.91 | 75.91 | -1.63% | 862 |
| May 20, 2026 | 75.30 | 77.17 | 75.00 | 77.17 | 77.17 | 2.62% | 616 |
| May 19, 2026 | 80.28 | 80.28 | 75.20 | 75.20 | 75.20 | -6.25% | 911 |
| May 18, 2026 | 78.54 | 81.37 | 77.54 | 80.21 | 80.21 | 1.01% | 2,358 |
| May 15, 2026 | 85.19 | 85.19 | 78.80 | 79.41 | 79.41 | -8.67% | 6,463 |
| May 14, 2026 | 88.66 | 89.58 | 85.97 | 86.95 | 86.95 | -0.61% | 3,138 |
| May 13, 2026 | 83.08 | 88.90 | 83.08 | 87.48 | 87.48 | 6.50% | 3,343 |
| May 12, 2026 | 82.66 | 83.12 | 81.01 | 82.14 | 82.14 | -2.00% | 4,538 |
| May 11, 2026 | 79.27 | 84.25 | 79.00 | 83.82 | 83.82 | 4.98% | 10,072 |
| May 8, 2026 | 77.31 | 80.07 | 77.31 | 79.84 | 79.84 | 1.26% | 7,255 |
| May 7, 2026 | 79.51 | 79.98 | 77.37 | 78.85 | 78.85 | 1.09% | 3,330 |
| May 6, 2026 | 72.51 | 78.00 | 72.51 | 78.00 | 78.00 | 10.62% | 2,111 |
| May 5, 2026 | 69.01 | 70.51 | 69.00 | 70.51 | 70.51 | 2.17% | 1,025 |
| May 4, 2026 | 70.61 | 71.43 | 69.01 | 69.01 | 69.01 | -3.09% | 1,884 |
| Apr 30, 2026 | 69.62 | 71.21 | 69.62 | 71.21 | 71.21 | 1.58% | 12 |
| Apr 29, 2026 | 70.11 | 72.24 | 69.88 | 70.10 | 70.10 | -0.78% | 1,980 |
| Apr 28, 2026 | 73.80 | 73.80 | 70.45 | 70.65 | 70.65 | -3.22% | 1,567 |
| Apr 27, 2026 | 75.29 | 75.29 | 72.85 | 73.00 | 73.00 | -2.08% | 441 |
| Apr 24, 2026 | 75.07 | 75.35 | 73.94 | 74.55 | 74.55 | -1.34% | 761 |
| 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 |