Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 3.300
+0.150 (4.76%)
Nov 3, 2025, 2:35 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -0.63% | 2,761 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.17 | 3.17 | 3.17 | -3.65% | 2,666 |
| Oct 15, 2025 | 3.16 | 3.35 | 3.10 | 3.29 | 3.29 | 4.11% | 25,848 |
| Oct 14, 2025 | 3.21 | 3.21 | 3.14 | 3.16 | 3.16 | -1.56% | 12,697 |
| Oct 13, 2025 | 3.21 | 3.23 | 3.21 | 3.21 | 3.21 | - | 4,262 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.16 | 3.21 | 3.21 | -1.23% | 5,432 |
| Oct 9, 2025 | 3.27 | 3.27 | 3.16 | 3.25 | 3.25 | -0.31% | 8,572 |
| Oct 8, 2025 | 3.27 | 3.27 | 3.19 | 3.26 | 3.26 | 2.19% | 3,252 |
| Oct 7, 2025 | 3.21 | 3.27 | 3.19 | 3.19 | 3.19 | - | 14,346 |
| Oct 6, 2025 | 3.23 | 3.30 | 3.19 | 3.19 | 3.19 | -1.85% | 25,976 |
| Oct 3, 2025 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | -3.56% | 6,594 |
| Oct 2, 2025 | 3.25 | 3.39 | 3.25 | 3.37 | 3.37 | 0.60% | 1,745 |
| Oct 1, 2025 | 3.33 | 3.38 | 3.21 | 3.35 | 3.35 | -1.76% | 25,581 |
| Sep 30, 2025 | 3.56 | 3.64 | 3.36 | 3.41 | 3.41 | -4.21% | 21,799 |
| Sep 29, 2025 | 3.17 | 3.56 | 3.17 | 3.56 | 3.56 | 7.23% | 33,061 |
| Sep 26, 2025 | 3.34 | 3.34 | 3.12 | 3.32 | 3.32 | 0.30% | 21,122 |
| Sep 25, 2025 | 3.34 | 3.43 | 3.30 | 3.31 | 3.31 | -2.65% | 10,923 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | 2.41% | 3,820 |
| Sep 23, 2025 | 3.50 | 3.59 | 3.32 | 3.32 | 3.32 | -7.00% | 2,318 |
| Sep 22, 2025 | 3.40 | 3.59 | 3.31 | 3.57 | 3.57 | 8.18% | 68,229 |
| Sep 19, 2025 | 3.30 | 3.38 | 3.25 | 3.30 | 3.30 | - | 43,098 |
| Sep 18, 2025 | 3.30 | 3.30 | 3.23 | 3.30 | 3.30 | - | 20,939 |
| Sep 17, 2025 | 3.20 | 3.38 | 3.20 | 3.30 | 3.30 | 3.12% | 47,501 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 1,655 |
| Sep 15, 2025 | 3.15 | 3.26 | 3.07 | 3.26 | 3.26 | 3.49% | 10,636 |
| 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 |