IPOPEMA Securities S.A. (WSE:IPE)
Poland · Delayed Price · Currency is PLN 2.930
-0.070 (-2.33%)
Aug 22, 2025, 3:59 PM CET
IPOPEMA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.00% | 3,318 |
| 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 |
| Jul 31, 2025 | 2.97 | 2.99 | 2.92 | 2.92 | 2.92 | -0.34% | 2,909 |
| Jul 30, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.01% | 879 |
| Jul 29, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 3.86% | 5,325 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -2.06% | 5,245 |
| Jul 25, 2025 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | 1.75% | 1,470 |
| Jul 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 23, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | -0.35% | 1,300 |
| Jul 22, 2025 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | 2.50% | 6,200 |
| Jul 21, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.78% | 1,365 |
| Jul 18, 2025 | 2.81 | 2.88 | 2.80 | 2.88 | 2.88 | 1.05% | 7,370 |
| Jul 17, 2025 | 2.85 | 2.91 | 2.85 | 2.85 | 2.85 | 0.71% | 6,357 |
| Jul 16, 2025 | 2.80 | 2.86 | 2.76 | 2.83 | 2.83 | 1.07% | 5,268 |
| Jul 15, 2025 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | 1.08% | 8,725 |
| Jul 14, 2025 | 2.74 | 2.83 | 2.74 | 2.77 | 2.77 | 1.09% | 8,645 |
| Jul 11, 2025 | 2.74 | 2.94 | 2.73 | 2.74 | 2.74 | 0.74% | 5,308 |
| Jul 10, 2025 | 2.79 | 2.80 | 2.72 | 2.72 | 2.72 | -1.81% | 1,775 |
| Jul 9, 2025 | 2.70 | 2.78 | 2.70 | 2.77 | 2.77 | 2.59% | 23,471 |
| Jul 8, 2025 | 2.79 | 2.79 | 2.67 | 2.70 | 2.70 | 0.37% | 4,272 |
| Jul 7, 2025 | 2.67 | 2.81 | 2.66 | 2.69 | 2.69 | -0.37% | 8,634 |
| Jul 4, 2025 | 2.67 | 2.70 | 2.64 | 2.70 | 2.70 | 1.12% | 3,723 |
| Jul 3, 2025 | 2.68 | 2.70 | 2.67 | 2.67 | 2.67 | -0.37% | 4,076 |
| Jul 2, 2025 | 2.69 | 2.70 | 2.65 | 2.68 | 2.68 | -0.74% | 5,068 |
| Jul 1, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | - | 6,631 |
| Jun 30, 2025 | 2.79 | 2.79 | 2.66 | 2.70 | 2.70 | -3.23% | 12,766 |
| Jun 27, 2025 | 2.79 | 2.79 | 2.75 | 2.79 | 2.79 | - | 9,278 |
| Jun 26, 2025 | 2.80 | 2.80 | 2.57 | 2.79 | 2.79 | -6.38% | 9,804 |
| Jun 25, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.77 | -0.67% | 80,596 |
| Jun 24, 2025 | 3.06 | 3.06 | 2.99 | 3.00 | 2.79 | -1.96% | 14,882 |
| Jun 23, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 2.84 | - | 9,171 |
| Jun 20, 2025 | 3.06 | 3.12 | 3.00 | 3.06 | 2.84 | - | 11,840 |
| Jun 18, 2025 | 3.04 | 3.06 | 2.94 | 3.06 | 2.84 | 0.99% | 705 |
| Jun 17, 2025 | 3.03 | 3.03 | 2.94 | 3.03 | 2.82 | 3.06% | 724 |
| Jun 16, 2025 | 2.99 | 3.00 | 2.94 | 2.94 | 2.73 | -1.67% | 6,861 |
| Jun 13, 2025 | 2.97 | 2.99 | 2.89 | 2.99 | 2.78 | 1.36% | 7,218 |
| Jun 12, 2025 | 3.09 | 3.09 | 2.95 | 2.95 | 2.74 | -1.67% | 6,863 |