Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 4.930
+0.040 (0.82%)
Aug 14, 2026, 4:48 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | 0.82% | 2,278 |
| Aug 13, 2026 | 4.90 | 4.93 | 4.88 | 4.89 | 4.89 | -0.41% | 11,916 |
| Aug 12, 2026 | 4.92 | 5.00 | 4.90 | 4.91 | 4.91 | -0.81% | 10,632 |
| Aug 11, 2026 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | -0.20% | 2,345 |
| Aug 10, 2026 | 4.93 | 5.00 | 4.90 | 4.96 | 4.96 | 1.02% | 11,950 |
| Aug 7, 2026 | 4.94 | 4.97 | 4.90 | 4.91 | 4.91 | - | 6,460 |
| Aug 6, 2026 | 4.94 | 4.96 | 4.90 | 4.91 | 4.91 | -0.61% | 5,813 |
| Aug 5, 2026 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | -0.20% | 9,566 |
| Aug 4, 2026 | 4.97 | 4.97 | 4.90 | 4.95 | 4.95 | 0.41% | 16,134 |
| Aug 3, 2026 | 4.90 | 4.94 | 4.87 | 4.93 | 4.93 | 1.23% | 12,214 |
| Jul 31, 2026 | 4.81 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 5,548 |
| Jul 30, 2026 | 4.85 | 4.94 | 4.70 | 4.85 | 4.85 | - | 52,873 |
| Jul 29, 2026 | 4.86 | 4.86 | 4.68 | 4.85 | 4.85 | 1.04% | 29,583 |
| Jul 28, 2026 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | -1.23% | 5,272 |
| Jul 27, 2026 | 4.93 | 4.93 | 4.73 | 4.86 | 4.86 | 1.46% | 7,660 |
| Jul 24, 2026 | 4.86 | 4.95 | 4.73 | 4.79 | 4.79 | -0.42% | 13,832 |
| Jul 23, 2026 | 4.87 | 4.87 | 4.67 | 4.81 | 4.81 | -1.23% | 16,607 |
| Jul 22, 2026 | 4.85 | 4.91 | 4.83 | 4.87 | 4.87 | - | 5,018 |
| Jul 21, 2026 | 4.84 | 4.91 | 4.80 | 4.87 | 4.87 | 1.25% | 21,632 |
| Jul 20, 2026 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | - | 37,218 |
| Jul 17, 2026 | 4.90 | 4.91 | 4.81 | 4.81 | 4.81 | -0.41% | 6,441 |
| Jul 16, 2026 | 4.95 | 4.95 | 4.81 | 4.83 | 4.83 | -0.41% | 6,124 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -0.82% | 15,831 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -2.98% | 12,857 |
| Jul 13, 2026 | 5.06 | 5.08 | 4.95 | 5.04 | 5.04 | 0.80% | 8,288 |
| Jul 10, 2026 | 4.99 | 5.10 | 4.92 | 5.00 | 5.00 | 1.63% | 18,702 |
| Jul 9, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.61% | 1,403 |
| Jul 8, 2026 | 4.93 | 5.00 | 4.86 | 4.95 | 4.95 | -1.39% | 10,824 |
| Jul 7, 2026 | 4.99 | 5.04 | 4.88 | 5.02 | 5.02 | - | 15,483 |
| Jul 6, 2026 | 4.98 | 5.08 | 4.91 | 5.02 | 5.02 | 0.40% | 24,919 |
| Jul 3, 2026 | 4.76 | 5.04 | 4.76 | 5.00 | 5.00 | 5.04% | 21,265 |
| Jul 2, 2026 | 4.68 | 4.79 | 4.65 | 4.76 | 4.76 | 1.71% | 22,296 |
| Jul 1, 2026 | 4.66 | 4.69 | 4.62 | 4.68 | 4.68 | 0.43% | 1,887 |
| Jun 30, 2026 | 4.68 | 4.73 | 4.52 | 4.66 | 4.66 | 1.30% | 6,848 |
| Jun 29, 2026 | 4.57 | 4.68 | 4.55 | 4.60 | 4.60 | 1.32% | 3,467 |
| Jun 26, 2026 | 4.67 | 4.67 | 4.54 | 4.54 | 4.54 | -2.78% | 4,553 |
| Jun 25, 2026 | 4.55 | 4.67 | 4.49 | 4.67 | 4.67 | 2.19% | 5,730 |
| Jun 24, 2026 | 4.60 | 4.60 | 4.48 | 4.57 | 4.57 | -0.65% | 4,287 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.53 | 4.60 | 4.60 | -0.86% | 2,509 |
| Jun 22, 2026 | 4.63 | 4.66 | 4.53 | 4.64 | 4.64 | 0.22% | 9,552 |
| Jun 19, 2026 | 4.62 | 4.63 | 4.55 | 4.63 | 4.63 | 0.22% | 4,940 |
| Jun 18, 2026 | 4.57 | 4.62 | 4.55 | 4.62 | 4.62 | - | 4,775 |
| Jun 17, 2026 | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | -1.07% | 8,175 |
| Jun 16, 2026 | 4.55 | 4.67 | 4.53 | 4.67 | 4.67 | 2.64% | 4,971 |
| Jun 15, 2026 | 4.69 | 4.69 | 4.41 | 4.55 | 4.55 | -2.99% | 24,036 |
| Jun 12, 2026 | 4.55 | 4.71 | 4.55 | 4.69 | 4.69 | 3.08% | 5,184 |
| Jun 11, 2026 | 4.68 | 4.68 | 4.49 | 4.55 | 4.55 | -2.78% | 21,036 |
| Jun 10, 2026 | 4.69 | 4.69 | 4.53 | 4.68 | 4.68 | 1.52% | 10,947 |
| Jun 9, 2026 | 4.71 | 4.71 | 4.60 | 4.61 | 4.61 | -1.91% | 3,970 |
| Jun 8, 2026 | 4.74 | 4.74 | 4.63 | 4.70 | 4.70 | -0.84% | 1,574 |