Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 5.08
+0.02 (0.40%)
May 8, 2026, 5:00 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.20 | 5.26 | 5.02 | 5.08 | 5.08 | 0.40% | 35,108 |
| May 7, 2026 | 5.26 | 5.26 | 4.98 | 5.06 | 5.06 | -0.78% | 42,571 |
| May 6, 2026 | 4.88 | 5.38 | 4.88 | 5.10 | 5.10 | 5.37% | 79,345 |
| May 5, 2026 | 4.96 | 4.96 | 4.80 | 4.84 | 4.84 | 0.62% | 29,005 |
| May 4, 2026 | 4.95 | 4.98 | 4.74 | 4.81 | 4.81 | -2.24% | 22,830 |
| Apr 30, 2026 | 4.88 | 4.97 | 4.77 | 4.92 | 4.92 | 2.50% | 44,510 |
| Apr 29, 2026 | 5.04 | 5.16 | 4.80 | 4.80 | 4.80 | -0.41% | 79,481 |
| Apr 28, 2026 | 4.82 | 4.88 | 4.64 | 4.82 | 4.82 | 0.21% | 20,395 |
| Apr 27, 2026 | 4.60 | 4.85 | 4.51 | 4.81 | 4.81 | 4.57% | 33,413 |
| Apr 24, 2026 | 4.50 | 4.63 | 4.43 | 4.60 | 4.60 | 2.00% | 17,334 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.35 | 4.51 | 4.51 | -1.96% | 27,291 |
| Apr 22, 2026 | 4.70 | 4.76 | 4.45 | 4.60 | 4.60 | - | 27,078 |
| Apr 21, 2026 | 4.69 | 4.72 | 4.53 | 4.60 | 4.60 | -1.71% | 9,487 |
| Apr 20, 2026 | 4.48 | 4.68 | 4.41 | 4.68 | 4.68 | 1.74% | 26,153 |
| Apr 17, 2026 | 4.41 | 4.70 | 4.36 | 4.60 | 4.60 | 5.50% | 69,807 |
| Apr 16, 2026 | 4.34 | 4.40 | 4.24 | 4.36 | 4.36 | 1.40% | 18,004 |
| Apr 15, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | - | 11,341 |
| Apr 14, 2026 | 4.34 | 4.34 | 4.23 | 4.30 | 4.30 | 0.94% | 14,669 |
| Apr 13, 2026 | 4.35 | 4.35 | 4.17 | 4.26 | 4.26 | -2.07% | 19,073 |
| Apr 10, 2026 | 4.07 | 4.44 | 4.07 | 4.35 | 4.35 | 6.88% | 49,697 |
| Apr 9, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -1.93% | 504 |
| Apr 8, 2026 | 4.20 | 4.45 | 4.00 | 4.15 | 4.15 | -0.24% | 38,903 |
| Apr 7, 2026 | 4.03 | 4.16 | 3.93 | 4.16 | 4.16 | 2.97% | 20,174 |
| Apr 2, 2026 | 3.94 | 4.04 | 3.90 | 4.04 | 4.04 | 0.50% | 10,535 |
| Apr 1, 2026 | 3.89 | 4.06 | 3.89 | 4.02 | 4.02 | 2.55% | 7,763 |
| Mar 31, 2026 | 3.83 | 3.97 | 3.82 | 3.92 | 3.92 | 2.35% | 19,252 |
| Mar 30, 2026 | 3.91 | 3.98 | 3.83 | 3.83 | 3.83 | -2.30% | 16,510 |
| Mar 27, 2026 | 4.12 | 4.14 | 3.78 | 3.92 | 3.92 | -4.85% | 42,803 |
| Mar 26, 2026 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -0.24% | 437 |
| Mar 25, 2026 | 3.95 | 4.20 | 3.95 | 4.13 | 4.13 | 6.99% | 27,984 |
| Mar 24, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.28% | 8,990 |
| Mar 23, 2026 | 3.82 | 3.91 | 3.73 | 3.91 | 3.91 | 2.09% | 8,367 |
| Mar 20, 2026 | 3.78 | 3.90 | 3.72 | 3.83 | 3.83 | 1.86% | 31,614 |
| Mar 19, 2026 | 3.90 | 3.90 | 3.74 | 3.76 | 3.76 | -1.57% | 9,725 |
| Mar 18, 2026 | 3.78 | 3.97 | 3.78 | 3.82 | 3.82 | -0.78% | 16,071 |
| Mar 17, 2026 | 3.84 | 3.87 | 3.75 | 3.85 | 3.85 | 0.79% | 12,102 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.75 | 3.82 | 3.82 | -1.29% | 9,297 |
| Mar 13, 2026 | 3.80 | 3.91 | 3.75 | 3.87 | 3.87 | 1.57% | 8,671 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.61 | 3.81 | 3.81 | -4.03% | 74,111 |
| Mar 11, 2026 | 4.04 | 4.06 | 3.97 | 3.97 | 3.97 | -2.46% | 6,861 |
| Mar 10, 2026 | 4.07 | 4.22 | 3.90 | 4.07 | 4.07 | - | 44,309 |
| Mar 9, 2026 | 3.91 | 4.30 | 3.91 | 4.07 | 4.07 | -4.68% | 30,960 |
| Mar 6, 2026 | 4.21 | 4.35 | 4.16 | 4.27 | 4.27 | 1.43% | 11,045 |
| Mar 5, 2026 | 4.37 | 4.39 | 4.20 | 4.21 | 4.21 | -3.66% | 8,531 |
| Mar 4, 2026 | 4.11 | 4.40 | 4.11 | 4.37 | 4.37 | 5.05% | 14,445 |
| Mar 3, 2026 | 4.42 | 4.46 | 4.15 | 4.16 | 4.16 | -5.88% | 24,915 |
| Mar 2, 2026 | 4.49 | 4.49 | 4.37 | 4.42 | 4.42 | -1.56% | 1,676 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.39 | 4.49 | 4.49 | -0.66% | 5,972 |
| Feb 26, 2026 | 4.63 | 4.63 | 4.44 | 4.52 | 4.52 | -2.38% | 15,024 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.53 | 4.63 | 4.63 | 0.22% | 4,985 |