Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 4.400
-0.110 (-2.44%)
Oct 20, 2026, 4:59 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.55 | 4.55 | 4.34 | 4.40 | 4.40 | -2.44% | 28,283 |
| Oct 19, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -1.53% | 17,433 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | 0.44% | 3,390 |
| Oct 15, 2026 | 4.61 | 4.68 | 4.56 | 4.56 | 4.56 | -1.08% | 2,930 |
| Oct 14, 2026 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | 1.54% | 255 |
| Oct 13, 2026 | 4.73 | 4.73 | 4.52 | 4.54 | 4.54 | -2.16% | 14,551 |
| Oct 12, 2026 | 4.61 | 4.73 | 4.61 | 4.64 | 4.64 | 0.65% | 6,278 |
| Oct 9, 2026 | 4.56 | 4.73 | 4.56 | 4.61 | 4.61 | 0.88% | 7,658 |
| Oct 8, 2026 | 4.68 | 4.68 | 4.56 | 4.57 | 4.57 | -2.77% | 29,147 |
| Oct 7, 2026 | 4.74 | 4.74 | 4.61 | 4.70 | 4.70 | 0.86% | 3,838 |
| Oct 6, 2026 | 4.78 | 4.78 | 4.62 | 4.66 | 4.66 | -2.10% | 7,842 |
| Oct 5, 2026 | 4.78 | 4.78 | 4.50 | 4.76 | 4.76 | 4.16% | 10,782 |
| Oct 2, 2026 | 4.63 | 4.63 | 4.50 | 4.57 | 4.57 | - | 11,907 |
| Oct 1, 2026 | 4.73 | 4.73 | 4.57 | 4.57 | 4.57 | -4.39% | 18,053 |
| Sep 30, 2026 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | 2.80% | 11,323 |
| Sep 29, 2026 | 4.72 | 4.72 | 4.60 | 4.65 | 4.65 | -1.48% | 21,233 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.70 | 4.72 | 4.72 | -2.07% | 11,049 |
| Sep 25, 2026 | 4.84 | 4.84 | 4.71 | 4.82 | 4.82 | -0.41% | 3,864 |
| Sep 24, 2026 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 1.04% | 721 |
| Sep 23, 2026 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -1.03% | 13,736 |
| Sep 22, 2026 | 4.81 | 4.84 | 4.79 | 4.84 | 4.84 | 0.62% | 12,820 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.78 | 4.81 | 4.81 | 0.42% | 18,578 |
| Sep 18, 2026 | 4.84 | 4.84 | 4.78 | 4.79 | 4.79 | 0.21% | 8,374 |
| Sep 17, 2026 | 4.84 | 4.84 | 4.75 | 4.78 | 4.78 | -1.24% | 4,691 |
| Sep 16, 2026 | 4.81 | 4.85 | 4.74 | 4.84 | 4.84 | 2.11% | 5,227 |
| Sep 15, 2026 | 4.85 | 4.85 | 4.67 | 4.74 | 4.74 | 1.72% | 6,682 |
| Sep 14, 2026 | 4.82 | 4.89 | 4.66 | 4.66 | 4.66 | -4.12% | 5,470 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.82 | 4.86 | 4.86 | 1.25% | 18,597 |
| Sep 10, 2026 | 4.92 | 4.95 | 4.83 | 4.93 | 4.80 | 0.20% | 14,614 |
| Sep 9, 2026 | 4.82 | 4.95 | 4.82 | 4.92 | 4.79 | 1.44% | 9,256 |
| Sep 8, 2026 | 4.92 | 4.99 | 4.85 | 4.85 | 4.72 | -1.42% | 8,324 |
| Sep 7, 2026 | 5.04 | 5.04 | 4.92 | 4.92 | 4.79 | -0.81% | 9,836 |
| Sep 4, 2026 | 4.93 | 5.06 | 4.93 | 4.96 | 4.83 | 0.40% | 4,365 |
| Sep 3, 2026 | 5.02 | 5.12 | 4.93 | 4.94 | 4.81 | -1.98% | 11,503 |
| Sep 2, 2026 | 4.95 | 5.04 | 4.87 | 5.04 | 4.91 | 1.20% | 9,169 |
| Sep 1, 2026 | 5.06 | 5.10 | 4.77 | 4.98 | 4.85 | -1.58% | 11,028 |
| Aug 31, 2026 | 5.10 | 5.12 | 5.00 | 5.06 | 4.93 | -0.78% | 7,632 |
| Aug 28, 2026 | 5.24 | 5.26 | 4.99 | 5.10 | 4.97 | -2.67% | 95,777 |
| Aug 27, 2026 | 5.26 | 5.28 | 5.12 | 5.24 | 5.10 | -0.38% | 11,511 |
| Aug 26, 2026 | 5.00 | 5.26 | 5.00 | 5.26 | 5.12 | 5.20% | 64,662 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.93 | 5.00 | 4.87 | - | 21,905 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 4.87 | - | 14,572 |
| Aug 21, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 4.87 | 1.21% | 10,642 |
| Aug 20, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.81 | - | 4,771 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.90 | 4.94 | 4.81 | 0.82% | 733 |
| Aug 18, 2026 | 4.92 | 4.95 | 4.88 | 4.90 | 4.77 | 0.82% | 12,052 |
| Aug 17, 2026 | 4.93 | 4.93 | 4.86 | 4.86 | 4.73 | -1.42% | 9,111 |
| Aug 14, 2026 | 4.93 | 4.93 | 4.89 | 4.93 | 4.80 | 0.82% | 2,278 |
| Aug 13, 2026 | 4.90 | 4.93 | 4.88 | 4.89 | 4.76 | -0.41% | 11,916 |
| Aug 12, 2026 | 4.92 | 5.00 | 4.90 | 4.91 | 4.78 | -0.81% | 10,632 |