Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 4.660
+0.300 (6.88%)
Jan 30, 2026, 5:00 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.43 | 4.69 | 4.30 | 4.66 | 4.66 | 6.88% | 54,737 |
| Jan 29, 2026 | 4.46 | 4.46 | 4.30 | 4.36 | 4.36 | -0.91% | 32,392 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.36 | 4.40 | 4.40 | -3.72% | 23,638 |
| Jan 27, 2026 | 4.78 | 4.80 | 4.52 | 4.57 | 4.57 | -4.39% | 30,550 |
| Jan 26, 2026 | 4.72 | 4.94 | 4.60 | 4.78 | 4.78 | 3.91% | 53,128 |
| Jan 23, 2026 | 4.32 | 4.75 | 4.25 | 4.60 | 4.60 | 7.98% | 57,267 |
| Jan 22, 2026 | 4.28 | 4.33 | 4.18 | 4.26 | 4.26 | -0.47% | 10,042 |
| Jan 21, 2026 | 4.14 | 4.28 | 4.13 | 4.28 | 4.28 | 1.18% | 10,717 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.15 | 4.23 | 4.23 | -1.40% | 3,078 |
| Jan 19, 2026 | 4.24 | 4.33 | 4.12 | 4.29 | 4.29 | 2.14% | 37,228 |
| Jan 16, 2026 | 4.19 | 4.27 | 4.13 | 4.20 | 4.20 | 0.24% | 15,577 |
| Jan 15, 2026 | 4.18 | 4.33 | 4.08 | 4.19 | 4.19 | -0.24% | 16,760 |
| Jan 14, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -3.00% | 15,232 |
| Jan 13, 2026 | 4.28 | 4.33 | 4.04 | 4.33 | 4.33 | 1.17% | 43,216 |
| Jan 12, 2026 | 4.30 | 4.33 | 4.27 | 4.28 | 4.28 | -0.47% | 18,886 |
| Jan 9, 2026 | 4.32 | 4.36 | 4.22 | 4.30 | 4.30 | 0.23% | 31,745 |
| Jan 8, 2026 | 4.49 | 4.49 | 4.20 | 4.29 | 4.29 | -4.67% | 34,840 |
| Jan 7, 2026 | 4.40 | 4.55 | 4.35 | 4.50 | 4.50 | 4.65% | 56,838 |
| 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 |