Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 3.160
+0.060 (1.94%)
Sep 12, 2025, 1:16 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.19 | 3.19 | 3.08 | 3.15 | 3.15 | 1.61% | 3,597 |
| Sep 11, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | - | 1,966 |
| Sep 10, 2025 | 3.17 | 3.29 | 3.04 | 3.10 | 3.10 | -2.21% | 22,306 |
| Sep 9, 2025 | 3.39 | 3.40 | 3.16 | 3.17 | 3.17 | -3.94% | 50,087 |
| Sep 8, 2025 | 3.14 | 3.40 | 3.07 | 3.30 | 3.30 | 4.76% | 37,522 |
| Sep 5, 2025 | 3.29 | 3.30 | 3.13 | 3.15 | 3.15 | -4.55% | 18,116 |
| Sep 4, 2025 | 3.14 | 3.36 | 3.06 | 3.30 | 3.30 | 7.84% | 39,052 |
| Sep 3, 2025 | 2.97 | 3.14 | 2.95 | 3.06 | 3.06 | 3.38% | 28,363 |
| Sep 2, 2025 | 2.98 | 2.98 | 2.90 | 2.96 | 2.96 | -0.67% | 3,154 |
| Sep 1, 2025 | 2.97 | 3.00 | 2.91 | 2.98 | 2.98 | -0.67% | 28,106 |
| Aug 29, 2025 | 3.10 | 3.19 | 2.92 | 3.00 | 3.00 | -3.23% | 23,577 |
| Aug 28, 2025 | 3.14 | 3.20 | 3.09 | 3.10 | 3.10 | -1.27% | 7,969 |
| Aug 27, 2025 | 3.18 | 3.18 | 3.06 | 3.14 | 3.14 | -0.32% | 3,263 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.09 | 3.15 | 3.15 | -0.94% | 6,031 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.08 | 3.18 | 3.18 | - | 21,665 |
| Aug 22, 2025 | 3.37 | 3.37 | 3.17 | 3.18 | 3.18 | -5.92% | 24,088 |
| Aug 21, 2025 | 3.20 | 3.38 | 3.10 | 3.38 | 3.38 | 7.99% | 36,289 |
| Aug 20, 2025 | 3.17 | 3.20 | 3.01 | 3.13 | 3.13 | -1.88% | 41,693 |
| Aug 19, 2025 | 2.96 | 3.21 | 2.92 | 3.19 | 3.19 | 9.62% | 43,660 |
| Aug 18, 2025 | 3.00 | 3.04 | 2.88 | 2.91 | 2.91 | -3.00% | 57,265 |
| Aug 14, 2025 | 2.91 | 3.18 | 2.88 | 3.00 | 3.00 | 3.45% | 98,171 |
| Aug 13, 2025 | 2.99 | 3.14 | 2.86 | 2.90 | 2.90 | -2.36% | 121,669 |
| Aug 12, 2025 | 3.12 | 3.15 | 2.90 | 2.97 | 2.97 | -2.62% | 49,020 |
| Aug 11, 2025 | 3.16 | 3.29 | 2.92 | 3.05 | 3.05 | -4.69% | 104,695 |
| Aug 8, 2025 | 3.39 | 3.39 | 3.07 | 3.20 | 3.20 | -4.48% | 40,620 |
| Aug 7, 2025 | 3.49 | 3.49 | 3.16 | 3.35 | 3.35 | -2.05% | 44,424 |
| Aug 6, 2025 | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -3.66% | 61,862 |
| Aug 5, 2025 | 3.53 | 3.59 | 3.44 | 3.55 | 3.55 | 2.01% | 8,020 |
| Aug 4, 2025 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 7,375 |
| Aug 1, 2025 | 3.36 | 3.44 | 3.33 | 3.40 | 3.40 | 0.89% | 14,233 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -4.53% | 2,412 |
| Jul 30, 2025 | 3.45 | 3.53 | 3.34 | 3.53 | 3.53 | 2.92% | 11,152 |
| Jul 29, 2025 | 3.39 | 3.43 | 3.31 | 3.43 | 3.43 | 1.18% | 11,582 |
| Jul 28, 2025 | 3.46 | 3.46 | 3.23 | 3.39 | 3.39 | -2.02% | 68,390 |
| Jul 25, 2025 | 3.64 | 3.64 | 3.28 | 3.46 | 3.46 | -3.08% | 84,935 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.51 | 3.57 | 3.57 | -1.38% | 21,013 |
| Jul 23, 2025 | 3.69 | 3.70 | 3.60 | 3.62 | 3.62 | -2.16% | 7,832 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.52 | 3.70 | 3.70 | -0.54% | 25,240 |
| Jul 21, 2025 | 3.85 | 3.85 | 3.66 | 3.72 | 3.72 | -3.38% | 38,273 |
| Jul 18, 2025 | 3.70 | 3.98 | 3.70 | 3.85 | 3.85 | 4.05% | 64,572 |
| Jul 17, 2025 | 3.68 | 3.77 | 3.60 | 3.70 | 3.70 | 0.54% | 31,541 |
| Jul 16, 2025 | 3.80 | 3.80 | 3.50 | 3.68 | 3.68 | -3.16% | 37,555 |
| Jul 15, 2025 | 3.59 | 4.14 | 3.54 | 3.80 | 3.80 | 6.15% | 81,305 |
| Jul 14, 2025 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | 3.47% | 10,651 |
| Jul 11, 2025 | 3.65 | 3.68 | 3.37 | 3.46 | 3.46 | -5.98% | 24,077 |
| Jul 10, 2025 | 3.73 | 3.93 | 3.53 | 3.68 | 3.68 | - | 70,873 |
| Jul 9, 2025 | 3.60 | 3.75 | 3.55 | 3.68 | 3.68 | - | 56,785 |
| Jul 8, 2025 | 3.50 | 3.74 | 3.44 | 3.68 | 3.68 | 4.25% | 59,586 |
| Jul 7, 2025 | 3.28 | 3.56 | 3.22 | 3.53 | 3.53 | 7.62% | 51,381 |
| Jul 4, 2025 | 3.19 | 3.30 | 3.02 | 3.28 | 3.28 | 2.82% | 41,465 |