Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland · Delayed Price · Currency is PLN 4.700
-0.040 (-0.84%)
Jun 8, 2026, 5:00 PM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 408 |
| 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 |
| 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 |