IPOPEMA Securities S.A. (WSE:IPE)
Poland · Delayed Price · Currency is PLN 7.44
-0.02 (-0.27%)
May 27, 2026, 11:56 AM CET
IPOPEMA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.40 | 7.46 | 7.20 | 7.46 | 7.46 | 1.08% | 346 |
| May 25, 2026 | 7.38 | 7.40 | 7.06 | 7.38 | 7.38 | 0.27% | 3,167 |
| May 22, 2026 | 7.26 | 7.48 | 7.02 | 7.36 | 7.36 | 4.25% | 6,671 |
| May 21, 2026 | 7.10 | 7.28 | 7.06 | 7.06 | 7.06 | -0.56% | 6,298 |
| May 20, 2026 | 7.12 | 7.22 | 7.04 | 7.10 | 7.10 | 1.14% | 2,660 |
| May 19, 2026 | 7.10 | 7.30 | 7.02 | 7.02 | 7.02 | -2.23% | 9,525 |
| May 18, 2026 | 6.90 | 7.18 | 6.90 | 7.18 | 7.18 | 5.28% | 47,235 |
| May 15, 2026 | 6.94 | 6.94 | 6.78 | 6.82 | 6.82 | 1.49% | 1,231 |
| May 14, 2026 | 6.66 | 6.96 | 6.64 | 6.72 | 6.72 | -3.72% | 18,316 |
| May 13, 2026 | 6.88 | 6.98 | 6.88 | 6.98 | 6.98 | 0.58% | 2,576 |
| May 12, 2026 | 6.98 | 6.98 | 6.88 | 6.94 | 6.94 | -0.29% | 3,161 |
| May 11, 2026 | 6.80 | 6.98 | 6.80 | 6.96 | 6.96 | 2.35% | 6,990 |
| May 8, 2026 | 6.66 | 6.80 | 6.64 | 6.80 | 6.80 | 2.10% | 5,118 |
| May 7, 2026 | 6.62 | 6.68 | 6.52 | 6.66 | 6.66 | 0.91% | 9,795 |
| May 6, 2026 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | 10,788 |
| May 5, 2026 | 6.52 | 6.52 | 6.30 | 6.50 | 6.50 | 1.56% | 6,328 |
| May 4, 2026 | 6.30 | 6.44 | 6.24 | 6.40 | 6.40 | 2.24% | 7,416 |
| Apr 30, 2026 | 6.22 | 6.30 | 6.22 | 6.26 | 6.26 | -0.63% | 3,694 |
| Apr 29, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 4,433 |
| Apr 28, 2026 | 6.28 | 6.30 | 6.26 | 6.30 | 6.30 | -1.87% | 598 |
| Apr 27, 2026 | 6.50 | 6.52 | 6.14 | 6.42 | 6.42 | -1.23% | 13,263 |
| Apr 24, 2026 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 0.31% | 4,669 |
| Apr 23, 2026 | 6.46 | 6.48 | 6.36 | 6.48 | 6.48 | 0.31% | 3,579 |
| Apr 22, 2026 | 6.38 | 6.46 | 6.30 | 6.46 | 6.46 | 1.25% | 5,635 |
| Apr 21, 2026 | 6.30 | 6.38 | 6.16 | 6.38 | 6.38 | 1.27% | 6,319 |
| Apr 20, 2026 | 6.18 | 6.30 | 6.14 | 6.30 | 6.30 | 1.94% | 5,855 |
| Apr 17, 2026 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 0.32% | 3,758 |
| Apr 16, 2026 | 6.16 | 6.18 | 5.92 | 6.16 | 6.16 | - | 5,348 |
| Apr 15, 2026 | 6.18 | 6.20 | 6.04 | 6.16 | 6.16 | -0.65% | 5,331 |
| Apr 14, 2026 | 5.98 | 6.24 | 5.82 | 6.20 | 6.20 | 3.68% | 15,953 |
| Apr 13, 2026 | 5.86 | 5.98 | 5.68 | 5.98 | 5.98 | 2.05% | 9,094 |
| Apr 10, 2026 | 5.78 | 5.86 | 5.68 | 5.86 | 5.86 | 1.38% | 4,228 |
| Apr 9, 2026 | 5.64 | 5.82 | 5.64 | 5.78 | 5.78 | 3.96% | 12,175 |
| Apr 8, 2026 | 5.60 | 5.66 | 5.52 | 5.56 | 5.56 | -0.71% | 11,242 |
| Apr 7, 2026 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.19% | 3,780 |
| Apr 2, 2026 | 5.46 | 5.48 | 5.20 | 5.48 | 5.48 | 1.48% | 10,418 |
| Apr 1, 2026 | 5.40 | 5.40 | 5.10 | 5.40 | 5.40 | - | 23,049 |
| Mar 31, 2026 | 5.40 | 5.46 | 4.90 | 5.40 | 5.40 | 3.05% | 29,561 |
| Mar 30, 2026 | 5.50 | 5.60 | 5.20 | 5.24 | 5.24 | 1.55% | 24,688 |
| Mar 27, 2026 | 5.12 | 5.16 | 4.90 | 5.16 | 5.16 | 0.78% | 3,298 |
| Mar 26, 2026 | 5.16 | 5.16 | 4.76 | 5.12 | 5.12 | -0.39% | 8,698 |
| Mar 25, 2026 | 4.90 | 5.14 | 4.90 | 5.14 | 5.14 | 5.54% | 16,497 |
| Mar 24, 2026 | 4.87 | 4.88 | 4.82 | 4.87 | 4.87 | - | 14,495 |
| Mar 23, 2026 | 4.70 | 4.87 | 4.42 | 4.87 | 4.87 | 0.62% | 323,987 |
| Mar 20, 2026 | 4.87 | 4.88 | 4.73 | 4.84 | 4.84 | -0.62% | 24,857 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.73 | 4.87 | 4.87 | 1.46% | 1,458 |
| Mar 18, 2026 | 4.84 | 4.88 | 4.80 | 4.80 | 4.80 | - | 16,445 |
| Mar 17, 2026 | 4.76 | 4.88 | 4.61 | 4.80 | 4.80 | 4.12% | 12,324 |
| Mar 16, 2026 | 4.75 | 4.76 | 4.61 | 4.61 | 4.61 | -1.91% | 5,040 |
| Mar 13, 2026 | 4.50 | 4.70 | 4.47 | 4.70 | 4.70 | 3.30% | 13,337 |