Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 4.960
+0.020 (0.40%)
Sep 4, 2026, 5:00 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.93 | 5.06 | 4.93 | 4.96 | 4.96 | 0.40% | 4,365 |
| Sep 3, 2026 | 5.02 | 5.12 | 4.93 | 4.94 | 4.94 | -1.98% | 11,503 |
| Sep 2, 2026 | 4.95 | 5.04 | 4.87 | 5.04 | 5.04 | 1.20% | 9,169 |
| Sep 1, 2026 | 5.06 | 5.10 | 4.77 | 4.98 | 4.98 | -1.58% | 11,028 |
| Aug 31, 2026 | 5.10 | 5.12 | 5.00 | 5.06 | 5.06 | -0.78% | 7,632 |
| Aug 28, 2026 | 5.24 | 5.26 | 4.99 | 5.10 | 5.10 | -2.67% | 95,777 |
| Aug 27, 2026 | 5.26 | 5.28 | 5.12 | 5.24 | 5.24 | -0.38% | 11,511 |
| Aug 26, 2026 | 5.00 | 5.26 | 5.00 | 5.26 | 5.26 | 5.20% | 64,662 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.93 | 5.00 | 5.00 | - | 21,905 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 14,572 |
| Aug 21, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 10,642 |
| Aug 20, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | - | 4,771 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.90 | 4.94 | 4.94 | 0.82% | 733 |
| Aug 18, 2026 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | 0.82% | 12,052 |
| Aug 17, 2026 | 4.93 | 4.93 | 4.86 | 4.86 | 4.86 | -1.42% | 9,111 |
| 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 |