IPOPEMA Securities S.A. (WSE:IPE)
Poland · Delayed Price · Currency is PLN 9.58
+0.52 (5.74%)
Sep 4, 2026, 4:48 PM CET
IPOPEMA Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.06 | 9.60 | 9.04 | 9.58 | - | 5.74% | 17,997 |
| Sep 3, 2026 | 9.48 | 9.48 | 8.62 | 9.06 | 9.06 | -4.43% | 31,576 |
| Sep 2, 2026 | 9.54 | 9.88 | 9.36 | 9.48 | 9.48 | -2.47% | 15,327 |
| Sep 1, 2026 | 9.98 | 9.98 | 9.44 | 9.72 | 9.72 | -2.80% | 20,363 |
| Aug 31, 2026 | 9.80 | 10.15 | 9.68 | 10.00 | 10.00 | 0.81% | 3,570 |
| Aug 28, 2026 | 9.72 | 10.00 | 9.50 | 9.92 | 9.92 | 3.12% | 6,171 |
| Aug 27, 2026 | 9.76 | 9.84 | 9.60 | 9.62 | 9.62 | -0.41% | 2,600 |
| Aug 26, 2026 | 9.66 | 9.66 | 9.50 | 9.66 | 9.66 | 0.84% | 3,740 |
| Aug 25, 2026 | 9.38 | 9.78 | 9.36 | 9.58 | 9.58 | 2.13% | 2,597 |
| Aug 24, 2026 | 9.10 | 9.40 | 9.06 | 9.38 | 9.38 | 3.30% | 6,849 |
| Aug 21, 2026 | 9.10 | 9.28 | 8.82 | 9.08 | 9.08 | -0.87% | 5,901 |
| Aug 20, 2026 | 9.30 | 9.30 | 8.94 | 9.16 | 9.16 | -1.51% | 6,284 |
| Aug 19, 2026 | 9.46 | 9.46 | 8.66 | 9.30 | 9.30 | -3.53% | 21,640 |
| Aug 18, 2026 | 9.64 | 9.64 | 9.44 | 9.64 | 9.64 | -0.21% | 6,321 |
| Aug 17, 2026 | 9.50 | 9.68 | 9.50 | 9.66 | 9.66 | 2.33% | 8,686 |
| Aug 14, 2026 | 9.50 | 9.70 | 9.30 | 9.44 | 9.44 | -0.63% | 2,298 |
| Aug 13, 2026 | 9.66 | 9.66 | 9.20 | 9.50 | 9.50 | 1.06% | 9,526 |
| Aug 12, 2026 | 9.78 | 9.78 | 9.24 | 9.40 | 9.40 | -1.47% | 11,574 |
| Aug 11, 2026 | 9.18 | 9.56 | 8.96 | 9.54 | 9.54 | 3.70% | 16,269 |
| Aug 10, 2026 | 8.98 | 9.20 | 8.92 | 9.20 | 9.20 | 3.14% | 25,927 |
| Aug 7, 2026 | 8.40 | 9.40 | 8.30 | 8.92 | 8.92 | 6.19% | 56,419 |
| Aug 6, 2026 | 8.40 | 8.40 | 8.28 | 8.40 | 8.40 | - | 3,153 |
| Aug 5, 2026 | 8.30 | 8.40 | 8.22 | 8.40 | 8.40 | - | 2,192 |
| Aug 4, 2026 | 8.42 | 8.44 | 8.30 | 8.40 | 8.40 | -0.47% | 10,327 |
| Aug 3, 2026 | 8.36 | 8.48 | 8.22 | 8.44 | 8.44 | 2.93% | 21,871 |
| Jul 31, 2026 | 7.66 | 8.60 | 7.66 | 8.20 | 8.20 | 9.63% | 27,397 |
| Jul 30, 2026 | 7.40 | 7.50 | 7.40 | 7.48 | 7.48 | - | 2,302 |
| Jul 29, 2026 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | - | 65 |
| Jul 28, 2026 | 7.42 | 7.48 | 7.42 | 7.48 | 7.48 | -0.27% | 1,485 |
| Jul 27, 2026 | 7.54 | 7.54 | 7.36 | 7.50 | 7.50 | -0.53% | 2,544 |
| Jul 24, 2026 | 7.56 | 7.58 | 7.42 | 7.54 | 7.54 | 0.53% | 3,305 |
| Jul 23, 2026 | 7.48 | 7.50 | 7.38 | 7.50 | 7.50 | 0.27% | 2,599 |
| Jul 22, 2026 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | 1.08% | 6,776 |
| Jul 21, 2026 | 7.30 | 7.50 | 7.28 | 7.40 | 7.40 | 1.37% | 16,734 |
| Jul 20, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.96% | 4,026 |
| Jul 17, 2026 | 7.10 | 7.28 | 6.96 | 7.16 | 7.16 | -1.65% | 8,249 |
| Jul 16, 2026 | 7.24 | 7.34 | 7.12 | 7.28 | 7.28 | -0.27% | 5,947 |
| Jul 15, 2026 | 7.22 | 7.34 | 7.10 | 7.30 | 7.30 | 0.55% | 8,861 |
| Jul 14, 2026 | 7.26 | 7.30 | 6.84 | 7.26 | 7.26 | -0.55% | 22,363 |
| Jul 13, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 7,814 |
| Jul 10, 2026 | 7.48 | 7.50 | 7.32 | 7.40 | 7.40 | -1.07% | 7,975 |
| Jul 9, 2026 | 7.48 | 7.62 | 7.20 | 7.48 | 7.48 | - | 7,325 |
| Jul 8, 2026 | 7.62 | 7.62 | 7.08 | 7.48 | 7.48 | -1.06% | 7,012 |
| Jul 7, 2026 | 7.46 | 7.62 | 7.46 | 7.56 | 7.56 | - | 6,079 |
| Jul 6, 2026 | 7.76 | 7.78 | 7.40 | 7.56 | 7.56 | 2.72% | 13,239 |
| Jul 3, 2026 | 7.90 | 8.00 | 7.86 | 7.96 | 7.36 | 1.53% | 27,165 |
| Jul 2, 2026 | 7.60 | 7.84 | 7.46 | 7.84 | 7.25 | 2.89% | 22,910 |
| Jul 1, 2026 | 7.64 | 7.64 | 6.92 | 7.62 | 7.05 | -0.26% | 32,012 |
| Jun 30, 2026 | 7.50 | 7.68 | 7.50 | 7.64 | 7.06 | 2.69% | 24,825 |
| Jun 29, 2026 | 7.44 | 7.44 | 7.40 | 7.44 | 6.88 | - | 2,175 |