IPOPEMA Securities S.A. (WSE:IPE)
Poland · Delayed Price · Currency is PLN 3.120
-0.020 (-0.64%)
Oct 10, 2025, 4:41 PM CET
IPOPEMA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 5,541 |
| Oct 9, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 4.67% | 94,116 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.91% | 18,656 |
| Oct 7, 2025 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 4.04% | 295 |
| Oct 6, 2025 | 3.14 | 3.14 | 2.97 | 2.97 | 2.97 | -4.50% | 522 |
| Oct 3, 2025 | 3.05 | 3.14 | 3.00 | 3.11 | 3.11 | 0.97% | 31,257 |
| Oct 2, 2025 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 6.57% | 11,213 |
| Oct 1, 2025 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -2.36% | 2,473 |
| Sep 30, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | 1.72% | 1,511 |
| Sep 29, 2025 | 2.87 | 2.93 | 2.87 | 2.91 | 2.91 | 1.39% | 838 |
| Sep 26, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | 30 |
| Sep 25, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 139 |
| Sep 24, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | 1,232 |
| Sep 23, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 22,920 |
| Sep 22, 2025 | 2.86 | 2.88 | 2.83 | 2.88 | 2.88 | 0.70% | 19,556 |
| Sep 19, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 1.06% | 1,495 |
| Sep 18, 2025 | 2.82 | 2.86 | 2.82 | 2.83 | 2.83 | -0.35% | 10,656 |
| Sep 17, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 30,340 |
| Sep 16, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -3.75% | 46,582 |
| Sep 15, 2025 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 0.34% | 150 |
| Sep 12, 2025 | 2.89 | 2.92 | 2.84 | 2.92 | 2.92 | 0.69% | 2,038 |
| Sep 11, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 1.05% | 3,322 |
| Sep 10, 2025 | 2.98 | 2.98 | 2.79 | 2.87 | 2.87 | -3.69% | 36,548 |
| Sep 9, 2025 | 2.94 | 3.04 | 2.94 | 2.98 | 2.98 | 1.36% | 1,030 |
| Sep 8, 2025 | 3.04 | 3.05 | 2.94 | 2.94 | 2.94 | -3.29% | 5,611 |
| Sep 5, 2025 | 3.09 | 3.09 | 2.99 | 3.04 | 3.04 | -1.62% | 2,430 |
| Sep 4, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 1.98% | 3,250 |
| Sep 3, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 1.00% | 53 |
| Sep 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,048 |
| Sep 1, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 2,693 |
| Aug 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 160 |
| Aug 28, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | - | 464 |
| Aug 27, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 3,371 |
| Aug 26, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 2.39% | 936 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | - | 738 |
| Aug 22, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.33% | 4,490 |
| Aug 21, 2025 | 2.96 | 3.02 | 2.95 | 3.00 | 3.00 | 2.74% | 9,354 |
| Aug 20, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 1,184 |
| Aug 19, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 7,953 |
| Aug 18, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | 0.68% | 1,134 |
| Aug 14, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 331 |
| Aug 13, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -0.34% | 402 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 0.34% | 180 |
| Aug 11, 2025 | 2.93 | 2.96 | 2.93 | 2.93 | 2.93 | 0.34% | 728 |
| Aug 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 215 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.68% | 2,597 |
| Aug 6, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 1.03% | 405 |
| Aug 5, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | - | 2,020 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 706 |
| Aug 1, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 9,448 |