Zespól Elektrocieplowni Wroclawskich KOGENERACJA S.A. (WSE:KGN)
Poland · Delayed Price · Currency is PLN 77.00
+2.20 (2.94%)
Sep 25, 2026, 11:19 AM CET
WSE:KGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 75.20 | 77.70 | 75.20 | 77.00 | - | 2.94% | 6,837 |
| Sep 24, 2026 | 70.00 | 74.80 | 69.50 | 74.80 | 74.80 | 6.86% | 107,164 |
| Sep 23, 2026 | 70.40 | 70.50 | 69.00 | 70.00 | 70.00 | -0.57% | 4,600 |
| Sep 22, 2026 | 71.60 | 71.60 | 69.50 | 70.40 | 70.40 | -1.12% | 5,120 |
| Sep 21, 2026 | 71.20 | 71.80 | 70.70 | 71.20 | 71.20 | - | 11,689 |
| Sep 18, 2026 | 70.10 | 71.30 | 69.70 | 71.20 | 71.20 | 1.57% | 3,947 |
| Sep 17, 2026 | 69.10 | 70.10 | 69.00 | 70.10 | 70.10 | 1.15% | 5,151 |
| Sep 16, 2026 | 70.00 | 70.30 | 69.10 | 69.30 | 69.30 | 0.29% | 3,440 |
| Sep 15, 2026 | 69.00 | 70.10 | 69.00 | 69.10 | 69.10 | 0.14% | 3,691 |
| Sep 14, 2026 | 70.30 | 70.30 | 68.70 | 69.00 | 69.00 | -1.85% | 4,751 |
| Sep 11, 2026 | 70.40 | 70.70 | 69.00 | 70.30 | 70.30 | 0.43% | 13,149 |
| Sep 10, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -2.37% | 23,253 |
| Sep 9, 2026 | 72.00 | 72.00 | 71.10 | 71.70 | 71.70 | - | 6,424 |
| Sep 8, 2026 | 72.00 | 72.40 | 70.10 | 71.70 | 71.70 | 0.99% | 66,342 |
| Sep 7, 2026 | 70.40 | 72.80 | 69.90 | 71.00 | 71.00 | 0.57% | 13,990 |
| Sep 4, 2026 | 68.60 | 70.80 | 68.20 | 70.60 | 70.60 | 1.58% | 39,371 |
| Sep 3, 2026 | 68.90 | 69.90 | 68.00 | 69.50 | 69.50 | 0.87% | 9,352 |
| Sep 2, 2026 | 69.00 | 69.20 | 67.20 | 68.90 | 68.90 | -0.14% | 5,392 |
| Sep 1, 2026 | 69.10 | 69.10 | 67.80 | 69.00 | 69.00 | 0.44% | 3,489 |
| Aug 31, 2026 | 69.40 | 69.40 | 68.30 | 68.70 | 68.70 | -0.87% | 2,219 |
| Aug 28, 2026 | 69.40 | 69.40 | 68.10 | 69.30 | 69.30 | -0.14% | 3,678 |
| Aug 27, 2026 | 68.30 | 70.40 | 68.30 | 69.40 | 69.40 | 1.31% | 8,657 |
| Aug 26, 2026 | 70.00 | 70.90 | 68.30 | 68.50 | 68.50 | -1.86% | 9,702 |
| Aug 25, 2026 | 66.90 | 70.80 | 66.60 | 69.80 | 69.80 | 4.18% | 340,974 |
| Aug 24, 2026 | 68.00 | 68.50 | 66.70 | 67.00 | 67.00 | -0.89% | 13,111 |
| Aug 21, 2026 | 66.10 | 69.40 | 66.10 | 67.60 | 67.60 | 0.30% | 10,151 |
| Aug 20, 2026 | 68.20 | 68.20 | 66.30 | 67.40 | 67.40 | -0.30% | 7,362 |
| Aug 19, 2026 | 66.80 | 67.60 | 66.60 | 67.60 | 67.60 | 1.50% | 3,197 |
| Aug 18, 2026 | 67.60 | 67.60 | 66.30 | 66.60 | 66.60 | -1.04% | 5,125 |
| Aug 17, 2026 | 68.20 | 68.20 | 67.30 | 67.30 | 67.30 | -2.04% | 3,422 |
| Aug 14, 2026 | 69.00 | 69.00 | 67.40 | 68.70 | 68.70 | 0.73% | 5,201 |
| Aug 13, 2026 | 68.70 | 68.70 | 68.10 | 68.20 | 68.20 | -0.58% | 2,870 |
| Aug 12, 2026 | 69.50 | 69.50 | 68.20 | 68.60 | 68.60 | -0.58% | 2,989 |
| Aug 11, 2026 | 68.90 | 69.00 | 68.30 | 69.00 | 69.00 | -0.29% | 6,655 |
| Aug 10, 2026 | 69.20 | 69.50 | 68.70 | 69.20 | 69.20 | 0.44% | 5,167 |
| Aug 7, 2026 | 70.00 | 70.30 | 68.70 | 68.90 | 68.90 | -1.57% | 4,180 |
| Aug 6, 2026 | 70.20 | 70.70 | 69.30 | 70.00 | 70.00 | 0.43% | 2,819 |
| Aug 5, 2026 | 68.80 | 70.40 | 68.80 | 69.70 | 69.70 | 1.90% | 8,835 |
| Aug 4, 2026 | 68.80 | 69.20 | 68.10 | 68.40 | 68.40 | -0.29% | 5,842 |
| Aug 3, 2026 | 68.30 | 69.20 | 67.50 | 68.60 | 68.60 | 0.44% | 8,691 |
| Jul 31, 2026 | 69.50 | 69.50 | 67.60 | 68.30 | 68.30 | -1.30% | 8,315 |
| Jul 30, 2026 | 69.40 | 69.40 | 68.60 | 69.20 | 69.20 | -0.43% | 2,769 |
| Jul 29, 2026 | 70.70 | 70.70 | 68.80 | 69.50 | 69.50 | -0.71% | 3,274 |
| Jul 28, 2026 | 70.30 | 71.00 | 69.80 | 70.00 | 70.00 | -0.43% | 6,357 |
| Jul 27, 2026 | 71.20 | 71.20 | 70.30 | 70.30 | 70.30 | -1.26% | 3,407 |
| Jul 24, 2026 | 70.50 | 72.00 | 70.50 | 71.20 | 71.20 | 0.71% | 6,023 |
| Jul 23, 2026 | 70.90 | 71.10 | 70.70 | 70.70 | 70.70 | -0.56% | 3,547 |
| Jul 22, 2026 | 71.40 | 71.80 | 70.70 | 71.10 | 71.10 | -0.84% | 10,652 |
| Jul 21, 2026 | 71.90 | 71.90 | 70.80 | 71.70 | 71.70 | -0.14% | 3,037 |
| Jul 20, 2026 | 71.50 | 71.90 | 70.60 | 71.80 | 71.80 | 0.42% | 2,265 |