KGHM Polska Miedz S.A. (WSE:KGH)
Poland · Delayed Price · Currency is PLN 189.65
+0.30 (0.16%)
Nov 7, 2025, 5:03 PM CET
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 190.30 | 191.80 | 188.40 | 189.65 | 189.65 | 0.16% | 431,277 |
| Nov 6, 2025 | 188.35 | 191.95 | 188.35 | 189.35 | 189.35 | 1.26% | 582,528 |
| Nov 5, 2025 | 186.30 | 187.85 | 184.45 | 187.00 | 187.00 | 0.24% | 486,584 |
| Nov 4, 2025 | 186.95 | 187.70 | 184.00 | 186.55 | 186.55 | -2.20% | 924,519 |
| Nov 3, 2025 | 194.00 | 195.10 | 189.65 | 190.75 | 190.75 | -1.60% | 457,493 |
| Oct 31, 2025 | 194.00 | 195.80 | 192.55 | 193.85 | 193.85 | -0.08% | 859,880 |
| Oct 30, 2025 | 195.00 | 197.20 | 191.75 | 194.00 | 194.00 | -1.62% | 708,010 |
| Oct 29, 2025 | 193.85 | 198.05 | 192.70 | 197.20 | 197.20 | 3.06% | 1,466,443 |
| Oct 28, 2025 | 187.00 | 191.35 | 185.40 | 191.35 | 191.35 | 1.24% | 1,212,217 |
| Oct 27, 2025 | 194.00 | 195.75 | 189.00 | 189.00 | 189.00 | -1.05% | 776,851 |
| Oct 24, 2025 | 194.90 | 195.95 | 189.65 | 191.00 | 191.00 | -1.42% | 666,855 |
| Oct 23, 2025 | 188.50 | 194.65 | 188.20 | 193.75 | 193.75 | 4.11% | 1,261,260 |
| Oct 22, 2025 | 186.95 | 188.65 | 183.80 | 186.10 | 186.10 | 0.32% | 1,017,774 |
| Oct 21, 2025 | 193.00 | 194.15 | 184.55 | 185.50 | 185.50 | -4.43% | 1,696,362 |
| Oct 20, 2025 | 190.50 | 194.90 | 190.00 | 194.10 | 194.10 | 3.38% | 839,623 |
| Oct 17, 2025 | 190.50 | 192.35 | 186.00 | 187.75 | 187.75 | -1.83% | 1,175,890 |
| Oct 16, 2025 | 190.20 | 191.60 | 188.40 | 191.25 | 191.25 | 0.53% | 930,301 |
| Oct 15, 2025 | 188.10 | 190.80 | 187.55 | 190.25 | 190.25 | 2.15% | 1,347,739 |
| Oct 14, 2025 | 188.00 | 188.40 | 183.80 | 186.25 | 186.25 | -3.12% | 1,721,701 |
| Oct 13, 2025 | 185.00 | 193.25 | 184.90 | 192.25 | 192.25 | 2.26% | 1,385,234 |
| Oct 10, 2025 | 184.40 | 191.25 | 178.60 | 188.00 | 188.00 | -0.95% | 1,887,919 |
| Oct 9, 2025 | 189.05 | 195.35 | 187.00 | 189.80 | 189.80 | 1.74% | 2,224,122 |
| Oct 8, 2025 | 178.65 | 188.20 | 178.00 | 186.55 | 186.55 | 4.80% | 3,156,444 |
| Oct 7, 2025 | 174.65 | 178.15 | 171.55 | 178.00 | 178.00 | 2.42% | 974,460 |
| Oct 6, 2025 | 172.50 | 176.00 | 172.00 | 173.80 | 173.80 | 1.25% | 1,073,732 |
| Oct 3, 2025 | 169.60 | 172.70 | 168.95 | 171.65 | 171.65 | 2.57% | 1,355,406 |
| Oct 2, 2025 | 167.00 | 173.40 | 166.50 | 167.35 | 167.35 | 0.78% | 1,997,835 |
| Oct 1, 2025 | 159.75 | 170.20 | 159.00 | 166.05 | 166.05 | 3.78% | 3,145,564 |
| Sep 30, 2025 | 160.00 | 160.60 | 157.60 | 160.00 | 160.00 | - | 1,135,012 |
| Sep 29, 2025 | 155.00 | 160.00 | 154.10 | 160.00 | 160.00 | 5.26% | 1,324,609 |
| Sep 26, 2025 | 152.85 | 153.00 | 148.25 | 152.00 | 152.00 | 0.26% | 889,713 |
| Sep 25, 2025 | 152.00 | 154.55 | 149.20 | 151.60 | 151.60 | -0.52% | 1,088,169 |
| Sep 24, 2025 | 141.40 | 152.80 | 140.85 | 152.40 | 152.40 | 7.17% | 2,569,339 |
| Sep 23, 2025 | 140.30 | 142.35 | 139.95 | 142.20 | 142.20 | 1.43% | 834,218 |
| Sep 22, 2025 | 137.00 | 140.80 | 136.30 | 140.20 | 140.20 | 3.43% | 820,563 |
| Sep 19, 2025 | 135.00 | 136.50 | 134.65 | 135.55 | 135.55 | 0.82% | 881,584 |
| Sep 18, 2025 | 135.00 | 136.50 | 134.00 | 134.45 | 134.45 | -0.59% | 676,546 |
| Sep 17, 2025 | 138.10 | 138.65 | 135.25 | 135.25 | 135.25 | -2.94% | 905,204 |
| Sep 16, 2025 | 141.40 | 142.25 | 138.70 | 139.35 | 139.35 | -1.17% | 1,044,645 |
| Sep 15, 2025 | 139.15 | 141.85 | 139.05 | 141.00 | 141.00 | 1.33% | 1,158,569 |
| Sep 12, 2025 | 135.00 | 140.60 | 135.00 | 139.15 | 139.15 | 3.96% | 2,133,386 |
| Sep 11, 2025 | 133.65 | 134.35 | 132.55 | 133.85 | 133.85 | 0.26% | 419,241 |
| Sep 10, 2025 | 133.20 | 134.40 | 130.35 | 133.50 | 133.50 | -0.56% | 1,027,938 |
| Sep 9, 2025 | 133.65 | 136.60 | 133.55 | 134.25 | 134.25 | 0.52% | 1,212,048 |
| Sep 8, 2025 | 133.05 | 133.80 | 132.10 | 133.55 | 133.55 | 0.79% | 559,943 |
| Sep 5, 2025 | 132.00 | 134.60 | 131.80 | 132.50 | 132.50 | 1.07% | 1,126,721 |
| Sep 4, 2025 | 133.05 | 133.20 | 131.10 | 131.10 | 131.10 | -2.05% | 591,242 |
| Sep 3, 2025 | 131.05 | 134.95 | 130.65 | 133.85 | 133.85 | 2.37% | 1,093,197 |
| Sep 2, 2025 | 129.50 | 131.20 | 127.70 | 130.75 | 130.75 | 1.04% | 522,046 |
| Sep 1, 2025 | 129.00 | 130.90 | 128.95 | 129.40 | 129.40 | 1.09% | 775,723 |