Grupa Klepsydra S.A. (WSE:KLE)
Poland · Delayed Price · Currency is PLN 8.34
0.00 (0.00%)
At close: Mar 6, 2026
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.34 | 8.36 | 8.20 | 8.34 | 8.34 | - | 6,539 |
| Mar 5, 2026 | 8.34 | 8.34 | 8.18 | 8.34 | 8.34 | 1.96% | 7,525 |
| Mar 4, 2026 | 8.10 | 8.40 | 7.86 | 8.18 | 8.18 | 0.99% | 20,733 |
| Mar 3, 2026 | 7.88 | 8.20 | 7.68 | 8.10 | 8.10 | 3.05% | 17,199 |
| Mar 2, 2026 | 7.42 | 7.90 | 7.20 | 7.86 | 7.86 | -4.15% | 37,611 |
| Feb 27, 2026 | 8.00 | 8.20 | 7.86 | 8.20 | 8.20 | 2.50% | 19,176 |
| Feb 26, 2026 | 8.06 | 8.12 | 7.92 | 8.00 | 8.00 | -0.74% | 7,705 |
| Feb 25, 2026 | 8.06 | 8.14 | 7.98 | 8.06 | 8.06 | 0.25% | 2,356 |
| Feb 24, 2026 | 8.08 | 8.14 | 7.94 | 8.04 | 8.04 | -0.50% | 7,824 |
| Feb 23, 2026 | 8.04 | 8.18 | 8.00 | 8.08 | 8.08 | 0.50% | 7,095 |
| Feb 20, 2026 | 8.08 | 8.18 | 7.98 | 8.04 | 8.04 | -0.74% | 14,380 |
| Feb 19, 2026 | 8.40 | 8.40 | 7.80 | 8.10 | 8.10 | -3.57% | 26,793 |
| Feb 18, 2026 | 8.40 | 8.44 | 8.32 | 8.40 | 8.40 | - | 7,366 |
| Feb 17, 2026 | 8.24 | 8.44 | 7.60 | 8.40 | 8.40 | -3.89% | 52,082 |
| Feb 16, 2026 | 8.60 | 8.80 | 8.60 | 8.74 | 8.74 | 1.63% | 13,689 |
| Feb 13, 2026 | 8.40 | 8.94 | 8.40 | 8.60 | 8.60 | 2.14% | 13,734 |
| Feb 12, 2026 | 8.40 | 8.50 | 8.34 | 8.42 | 8.42 | 0.24% | 17,515 |
| Feb 11, 2026 | 8.36 | 8.40 | 8.32 | 8.40 | 8.40 | 0.48% | 2,025 |
| Feb 10, 2026 | 8.40 | 8.40 | 8.22 | 8.36 | 8.36 | -0.48% | 8,382 |
| Feb 9, 2026 | 8.20 | 8.66 | 8.14 | 8.40 | 8.40 | 0.96% | 23,705 |
| Feb 6, 2026 | 8.44 | 8.44 | 8.10 | 8.32 | 8.32 | -1.42% | 15,329 |
| Feb 5, 2026 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | -2.31% | 10,028 |
| Feb 4, 2026 | 8.88 | 8.90 | 8.50 | 8.64 | 8.64 | -1.59% | 14,485 |
| Feb 3, 2026 | 8.66 | 8.90 | 8.64 | 8.78 | 8.78 | 2.09% | 22,234 |
| Feb 2, 2026 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 0.94% | 18,129 |
| Jan 30, 2026 | 8.46 | 8.54 | 8.30 | 8.52 | 8.52 | 0.71% | 10,641 |
| Jan 29, 2026 | 8.54 | 8.54 | 8.26 | 8.46 | 8.46 | 0.48% | 10,013 |
| Jan 28, 2026 | 8.50 | 8.60 | 8.42 | 8.42 | 8.42 | -0.94% | 4,816 |
| Jan 27, 2026 | 8.58 | 8.64 | 8.36 | 8.50 | 8.50 | - | 8,002 |
| Jan 26, 2026 | 8.66 | 8.76 | 8.40 | 8.50 | 8.50 | -1.85% | 12,277 |
| Jan 23, 2026 | 8.50 | 8.80 | 8.30 | 8.66 | 8.66 | 4.34% | 26,839 |
| Jan 22, 2026 | 8.20 | 8.70 | 8.20 | 8.30 | 8.30 | 2.22% | 31,205 |
| Jan 21, 2026 | 8.08 | 8.18 | 8.02 | 8.12 | 8.12 | 0.74% | 16,218 |
| Jan 20, 2026 | 7.80 | 8.06 | 7.80 | 8.06 | 8.06 | 3.33% | 13,328 |
| Jan 19, 2026 | 7.94 | 7.94 | 7.74 | 7.80 | 7.80 | -2.99% | 5,583 |
| Jan 16, 2026 | 8.08 | 8.08 | 7.72 | 8.04 | 8.04 | 0.50% | 5,192 |
| Jan 15, 2026 | 7.88 | 8.00 | 7.70 | 8.00 | 8.00 | 1.52% | 7,449 |
| Jan 14, 2026 | 8.00 | 8.00 | 7.74 | 7.88 | 7.88 | -1.75% | 7,503 |
| Jan 13, 2026 | 8.08 | 8.08 | 7.86 | 8.02 | 8.02 | 1.01% | 5,987 |
| Jan 12, 2026 | 8.02 | 8.30 | 7.86 | 7.94 | 7.94 | 1.02% | 13,675 |
| Jan 9, 2026 | 7.72 | 7.88 | 7.54 | 7.86 | 7.86 | 1.81% | 22,565 |
| Jan 8, 2026 | 8.12 | 8.12 | 7.70 | 7.72 | 7.72 | -4.22% | 16,682 |
| Jan 7, 2026 | 7.88 | 8.10 | 7.84 | 8.06 | 8.06 | 3.33% | 13,934 |
| Jan 5, 2026 | 7.70 | 7.90 | 7.66 | 7.80 | 7.80 | 2.63% | 18,493 |
| Jan 2, 2026 | 7.86 | 7.86 | 7.36 | 7.60 | 7.60 | 2.70% | 27,282 |
| Dec 30, 2025 | 7.58 | 7.60 | 7.14 | 7.40 | 7.40 | -2.37% | 4,624 |
| Dec 29, 2025 | 7.24 | 7.76 | 7.20 | 7.58 | 7.58 | 7.37% | 9,749 |
| Dec 23, 2025 | 6.92 | 7.06 | 6.74 | 7.06 | 7.06 | 1.44% | 29,997 |
| Dec 22, 2025 | 7.06 | 7.06 | 6.10 | 6.96 | 6.96 | -1.14% | 30,543 |
| Dec 19, 2025 | 7.16 | 7.22 | 7.00 | 7.04 | 7.04 | -1.68% | 14,558 |