IPOPEMA Securities S.A. (WSE:IPE)
Poland · Delayed Price · Currency is PLN 8.88
-0.10 (-1.11%)
Sep 25, 2026, 2:26 PM CET
IPOPEMA Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | - | - | 134 |
| Sep 24, 2026 | 9.02 | 9.02 | 8.86 | 8.98 | 8.98 | -0.44% | 11,970 |
| Sep 23, 2026 | 9.20 | 9.20 | 8.72 | 9.02 | 9.02 | -1.53% | 1,270 |
| Sep 22, 2026 | 9.32 | 9.34 | 8.86 | 9.16 | 9.16 | 1.78% | 4,834 |
| Sep 21, 2026 | 8.52 | 9.36 | 8.48 | 9.00 | 9.00 | 2.97% | 12,720 |
| Sep 18, 2026 | 8.76 | 8.98 | 8.24 | 8.74 | 8.74 | 0.23% | 16,350 |
| Sep 17, 2026 | 8.98 | 9.00 | 8.60 | 8.72 | 8.72 | -3.75% | 25,117 |
| Sep 16, 2026 | 9.26 | 9.44 | 9.06 | 9.06 | 9.06 | -2.16% | 4,699 |
| Sep 15, 2026 | 9.26 | 9.26 | 9.10 | 9.26 | 9.26 | - | 1,641 |
| Sep 14, 2026 | 9.42 | 9.42 | 9.10 | 9.26 | 9.26 | -1.07% | 3,283 |
| Sep 11, 2026 | 9.38 | 9.38 | 9.08 | 9.36 | 9.36 | -0.43% | 2,381 |
| Sep 10, 2026 | 9.12 | 9.44 | 9.12 | 9.40 | 9.40 | 3.07% | 6,153 |
| Sep 9, 2026 | 9.26 | 9.26 | 8.98 | 9.12 | 9.12 | -1.72% | 22,933 |
| Sep 8, 2026 | 9.56 | 9.56 | 9.10 | 9.28 | 9.28 | -3.13% | 13,103 |
| Sep 7, 2026 | 9.52 | 9.58 | 9.06 | 9.58 | 9.58 | - | 59,674 |
| Sep 4, 2026 | 9.06 | 9.60 | 9.04 | 9.58 | 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 |