Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 5.00
+0.24 (5.04%)
Jul 3, 2026, 5:00 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.77 | 4.81 | 4.60 | 4.74 | 4.74 | - | 10,469 |
| Jun 3, 2026 | 4.50 | 4.95 | 4.50 | 4.74 | 4.74 | 1.94% | 28,805 |
| Jun 2, 2026 | 4.62 | 4.75 | 4.53 | 4.65 | 4.65 | 2.88% | 20,613 |
| Jun 1, 2026 | 4.76 | 5.00 | 4.50 | 4.52 | 4.52 | -7.76% | 71,894 |
| May 29, 2026 | 4.78 | 4.91 | 4.66 | 4.90 | 4.90 | 1.66% | 8,087 |
| May 28, 2026 | 4.92 | 4.92 | 4.70 | 4.82 | 4.82 | -0.21% | 27,797 |
| May 27, 2026 | 4.94 | 5.04 | 4.83 | 4.83 | 4.83 | -0.21% | 24,412 |
| May 26, 2026 | 4.91 | 4.98 | 4.76 | 4.84 | 4.84 | -1.43% | 18,891 |
| May 25, 2026 | 4.70 | 4.94 | 4.61 | 4.91 | 4.91 | 3.15% | 24,566 |
| May 22, 2026 | 4.99 | 4.99 | 4.76 | 4.76 | 4.76 | -4.61% | 16,256 |
| May 21, 2026 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | 0.20% | 2,647 |
| May 20, 2026 | 5.14 | 5.16 | 4.96 | 4.98 | 4.98 | -1.58% | 7,821 |
| May 19, 2026 | 5.06 | 5.16 | 5.04 | 5.06 | 5.06 | 0.40% | 13,600 |
| May 18, 2026 | 5.06 | 5.12 | 4.93 | 5.04 | 5.04 | -0.79% | 29,042 |
| May 15, 2026 | 5.16 | 5.18 | 4.96 | 5.08 | 5.08 | -1.93% | 19,383 |
| May 14, 2026 | 5.12 | 5.24 | 4.86 | 5.18 | 5.18 | 3.60% | 42,435 |
| May 13, 2026 | 4.91 | 5.14 | 4.85 | 5.00 | 5.00 | 1.83% | 20,786 |
| May 12, 2026 | 5.22 | 5.22 | 4.90 | 4.91 | 4.91 | -4.10% | 13,950 |
| May 11, 2026 | 5.22 | 5.28 | 5.06 | 5.12 | 5.12 | 0.79% | 14,885 |
| 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 |