Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 4.500
+0.200 (4.65%)
Jan 7, 2026, 5:00 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 4.44 | 4.44 | 4.10 | 4.30 | 4.30 | -2.27% | 57,046 |
| Jan 2, 2026 | 4.48 | 4.49 | 4.30 | 4.40 | 4.40 | -0.68% | 71,345 |
| Dec 30, 2025 | 4.07 | 4.46 | 4.07 | 4.43 | 4.43 | 9.65% | 143,628 |
| Dec 29, 2025 | 3.82 | 4.17 | 3.82 | 4.04 | 4.04 | 5.76% | 101,353 |
| Dec 23, 2025 | 3.79 | 3.82 | 3.75 | 3.82 | 3.82 | 0.53% | 111,955 |
| Dec 22, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 8.88% | 70,910 |
| Dec 19, 2025 | 3.53 | 3.61 | 3.44 | 3.49 | 3.49 | 1.75% | 4,616 |
| Dec 18, 2025 | 3.36 | 3.65 | 3.36 | 3.43 | 3.43 | 2.08% | 24,593 |
| Dec 17, 2025 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -2.89% | 18,134 |
| Dec 16, 2025 | 3.33 | 3.48 | 3.33 | 3.46 | 3.46 | 3.90% | 30,738 |
| Dec 15, 2025 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -0.89% | 12,374 |
| Dec 12, 2025 | 3.35 | 3.44 | 3.35 | 3.36 | 3.36 | 0.30% | 5,443 |
| Dec 11, 2025 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -2.90% | 8,032 |
| Dec 10, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.58% | 389 |
| Dec 9, 2025 | 3.47 | 3.47 | 3.30 | 3.43 | 3.43 | -0.87% | 12,891 |
| Dec 8, 2025 | 3.37 | 3.49 | 3.37 | 3.46 | 3.46 | 2.67% | 451 |
| Dec 5, 2025 | 3.46 | 3.46 | 3.36 | 3.37 | 3.37 | -1.46% | 5,183 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.44% | 4,360 |
| Dec 3, 2025 | 3.48 | 3.48 | 3.38 | 3.47 | 3.47 | 3.58% | 5,320 |
| Dec 2, 2025 | 3.42 | 3.48 | 3.33 | 3.35 | 3.35 | -2.05% | 31,870 |
| Dec 1, 2025 | 3.22 | 3.42 | 3.14 | 3.42 | 3.42 | 5.23% | 33,862 |
| Nov 28, 2025 | 3.20 | 3.25 | 3.05 | 3.25 | 3.25 | 2.85% | 29,440 |
| Nov 27, 2025 | 3.16 | 3.16 | 3.09 | 3.16 | 3.16 | 0.64% | 13,340 |
| Nov 26, 2025 | 3.00 | 3.16 | 3.00 | 3.14 | 3.14 | 4.67% | 8,741 |
| Nov 25, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 20,279 |
| Nov 24, 2025 | 3.08 | 3.10 | 3.05 | 3.09 | 3.09 | 1.31% | 23,644 |
| Nov 21, 2025 | 3.22 | 3.22 | 3.05 | 3.05 | 3.05 | -3.79% | 21,069 |
| Nov 20, 2025 | 3.12 | 3.21 | 3.10 | 3.17 | 3.17 | 1.28% | 20,012 |
| Nov 19, 2025 | 3.08 | 3.15 | 3.08 | 3.13 | 3.13 | 1.62% | 4,196 |
| Nov 18, 2025 | 3.07 | 3.12 | 3.02 | 3.08 | 3.08 | 0.33% | 9,948 |
| Nov 17, 2025 | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -1.60% | 821 |
| Nov 14, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 3.65% | 4,327 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -2.27% | 3,778 |
| Nov 12, 2025 | 3.08 | 3.13 | 2.97 | 3.08 | 3.08 | - | 20,890 |
| Nov 10, 2025 | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | 1.32% | 2,030 |
| Nov 7, 2025 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -1.94% | 9,343 |
| Nov 6, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 3,726 |
| Nov 5, 2025 | 3.23 | 3.23 | 2.97 | 3.14 | 3.14 | -1.88% | 87,847 |
| Nov 4, 2025 | 3.22 | 3.23 | 3.16 | 3.20 | 3.20 | 0.95% | 11,451 |
| Nov 3, 2025 | 3.12 | 3.30 | 3.12 | 3.17 | 3.17 | 0.63% | 47,160 |
| Oct 31, 2025 | 3.15 | 3.27 | 3.14 | 3.15 | 3.15 | 1.29% | 22,676 |
| Oct 30, 2025 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -0.96% | 9,445 |
| Oct 29, 2025 | 3.14 | 3.24 | 3.14 | 3.14 | 3.14 | - | 7,603 |
| Oct 28, 2025 | 3.20 | 3.21 | 3.14 | 3.14 | 3.14 | -1.88% | 8,408 |
| Oct 27, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | - | 1,765 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -0.62% | 1,626 |
| Oct 23, 2025 | 3.24 | 3.30 | 3.21 | 3.22 | 3.22 | -0.62% | 6,180 |
| Oct 22, 2025 | 3.25 | 3.28 | 3.18 | 3.24 | 3.24 | 1.25% | 7,700 |
| Oct 21, 2025 | 3.18 | 3.25 | 3.18 | 3.20 | 3.20 | 0.63% | 1,165 |
| Oct 20, 2025 | 3.17 | 3.25 | 3.16 | 3.18 | 3.18 | 0.95% | 10,027 |