IPOPEMA Securities S.A. (WSE:IPE)
Poland · Delayed Price · Currency is PLN 3.180
+0.050 (1.60%)
Nov 28, 2025, 3:54 PM CET
IPOPEMA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.13 | 3.19 | 3.12 | 3.18 | 3.18 | 1.60% | 9,128 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 26 |
| Nov 26, 2025 | 3.13 | 3.20 | 3.13 | 3.18 | 3.18 | 1.92% | 1,563 |
| Nov 25, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.19% | 61 |
| Nov 24, 2025 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 1.27% | 273 |
| Nov 21, 2025 | 3.20 | 3.21 | 3.15 | 3.15 | 3.15 | -0.63% | 190 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | 2,734 |
| Nov 18, 2025 | 3.17 | 3.27 | 3.05 | 3.19 | 3.19 | 0.63% | 5,325 |
| Nov 17, 2025 | 3.27 | 3.34 | 3.10 | 3.17 | 3.17 | -2.76% | 60,094 |
| Nov 14, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 24,567 |
| Nov 13, 2025 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | - | 26,661 |
| Nov 12, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 4,296 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 39,861 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 6,291 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 11,106 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 58 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 3,229 |
| Nov 3, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 1.25% | 1,380 |
| Oct 31, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.89% | 4,656 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -2.81% | 1,437 |
| Oct 29, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | - | 15,944 |
| Oct 28, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 0.31% | 3,575 |
| Oct 27, 2025 | 3.19 | 3.19 | 3.12 | 3.19 | 3.19 | -0.93% | 2,614 |
| Oct 24, 2025 | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | -0.31% | 2,060 |
| Oct 23, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 0.31% | 130 |
| Oct 22, 2025 | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | -0.62% | 6,284 |
| Oct 21, 2025 | 3.19 | 3.24 | 3.15 | 3.24 | 3.24 | 1.57% | 4,853 |
| Oct 20, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,169 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -0.31% | 6,497 |
| Oct 16, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 2.56% | 20,051 |
| Oct 15, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.32% | 422 |
| Oct 14, 2025 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | - | 3,527 |
| Oct 13, 2025 | 3.09 | 3.12 | 3.01 | 3.11 | 3.11 | -0.32% | 33,935 |
| 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 |