Grupa Klepsydra S.A. (WSE:KLE)
Poland · Delayed Price · Currency is PLN 6.60
+0.14 (2.17%)
At close: Sep 12, 2025
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.36 | 6.68 | 6.36 | 6.60 | 6.60 | 2.17% | 29,358 |
| Sep 11, 2025 | 6.04 | 6.48 | 6.02 | 6.46 | 6.46 | 7.31% | 19,488 |
| Sep 10, 2025 | 6.02 | 6.04 | 6.00 | 6.02 | 6.02 | -0.33% | 5,862 |
| Sep 9, 2025 | 6.06 | 6.06 | 6.00 | 6.04 | 6.04 | -0.33% | 7,435 |
| Sep 8, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 6.06 | 1.00% | 7,771 |
| Sep 5, 2025 | 6.04 | 6.10 | 5.92 | 6.00 | 6.00 | -0.66% | 33,614 |
| Sep 4, 2025 | 5.90 | 6.10 | 5.90 | 6.04 | 6.04 | 2.37% | 28,306 |
| Sep 3, 2025 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | - | 3,094 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.67% | 4,312 |
| Sep 1, 2025 | 5.94 | 6.00 | 5.94 | 5.94 | 5.94 | - | 3,782 |
| Aug 29, 2025 | 5.84 | 5.94 | 5.82 | 5.94 | 5.94 | 1.71% | 6,409 |
| Aug 28, 2025 | 5.94 | 6.00 | 5.70 | 5.84 | 5.84 | -2.67% | 38,922 |
| Aug 27, 2025 | 6.04 | 6.04 | 5.94 | 6.00 | 6.00 | 0.67% | 1,340 |
| Aug 26, 2025 | 6.04 | 6.04 | 5.96 | 5.96 | 5.96 | -1.32% | 7,241 |
| Aug 25, 2025 | 5.98 | 6.06 | 5.98 | 6.04 | 6.04 | 0.67% | 9,824 |
| Aug 22, 2025 | 6.04 | 6.06 | 5.90 | 6.00 | 6.00 | -0.66% | 24,475 |
| Aug 21, 2025 | 6.08 | 6.10 | 6.00 | 6.04 | 6.04 | -0.66% | 5,202 |
| Aug 20, 2025 | 6.04 | 6.10 | 5.98 | 6.08 | 6.08 | 2.01% | 2,489 |
| Aug 19, 2025 | 5.98 | 6.08 | 5.86 | 5.96 | 5.96 | 1.71% | 21,013 |
| Aug 18, 2025 | 6.00 | 6.04 | 5.44 | 5.86 | 5.86 | -3.30% | 59,269 |
| Aug 14, 2025 | 6.04 | 6.20 | 5.96 | 6.06 | 6.06 | 2.36% | 33,094 |
| Aug 13, 2025 | 6.08 | 6.10 | 5.92 | 5.92 | 5.92 | -2.63% | 12,601 |
| Aug 12, 2025 | 6.24 | 6.24 | 5.98 | 6.08 | 6.08 | -1.30% | 16,634 |
| Aug 11, 2025 | 6.12 | 6.44 | 6.12 | 6.16 | 6.16 | - | 18,794 |
| Aug 8, 2025 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 2.33% | 14,698 |
| Aug 7, 2025 | 6.02 | 6.08 | 5.94 | 6.02 | 6.02 | - | 3,320 |
| Aug 6, 2025 | 6.00 | 6.10 | 5.98 | 6.02 | 6.02 | -0.33% | 10,505 |
| Aug 5, 2025 | 6.06 | 6.10 | 5.94 | 6.04 | 6.04 | - | 3,993 |
| Aug 4, 2025 | 6.10 | 6.12 | 5.92 | 6.04 | 6.04 | -0.98% | 3,581 |
| Aug 1, 2025 | 6.10 | 6.10 | 5.82 | 6.10 | 6.10 | - | 14,075 |
| Jul 31, 2025 | 5.96 | 6.10 | 5.86 | 6.10 | 6.10 | 3.39% | 8,345 |
| Jul 30, 2025 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | -0.67% | 2,809 |
| Jul 29, 2025 | 5.96 | 5.98 | 5.80 | 5.94 | 5.94 | -0.34% | 17,306 |
| Jul 28, 2025 | 5.94 | 6.02 | 5.92 | 5.96 | 5.96 | -1.32% | 3,069 |
| Jul 25, 2025 | 6.02 | 6.12 | 5.90 | 6.04 | 6.04 | 0.33% | 13,185 |
| Jul 24, 2025 | 6.12 | 6.14 | 5.90 | 6.02 | 6.02 | -1.95% | 28,079 |
| Jul 23, 2025 | 6.24 | 6.24 | 6.00 | 6.14 | 6.14 | -0.65% | 39,956 |
| Jul 22, 2025 | 6.22 | 6.24 | 6.04 | 6.18 | 6.18 | 3.00% | 4,785 |
| Jul 21, 2025 | 6.12 | 6.48 | 5.94 | 6.00 | 6.00 | -1.96% | 65,062 |
| Jul 18, 2025 | 6.44 | 6.46 | 5.88 | 6.12 | 6.12 | -3.47% | 147,679 |
| Jul 17, 2025 | 6.46 | 6.56 | 6.30 | 6.34 | 6.34 | -3.35% | 22,242 |
| Jul 16, 2025 | 6.72 | 6.72 | 6.48 | 6.56 | 6.56 | -2.09% | 5,616 |
| Jul 15, 2025 | 6.60 | 6.72 | 6.50 | 6.70 | 6.70 | 1.52% | 5,002 |
| Jul 14, 2025 | 6.76 | 6.80 | 6.50 | 6.60 | 6.60 | -3.23% | 12,541 |
| Jul 11, 2025 | 6.84 | 6.86 | 6.74 | 6.82 | 6.82 | 0.29% | 2,218 |
| Jul 10, 2025 | 6.88 | 6.88 | 6.66 | 6.80 | 6.80 | -0.29% | 6,089 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.76 | 6.82 | 6.82 | -0.87% | 3,301 |
| Jul 8, 2025 | 6.88 | 6.94 | 6.84 | 6.88 | 6.88 | -1.43% | 5,792 |
| Jul 7, 2025 | 7.00 | 7.00 | 6.88 | 6.98 | 6.98 | -0.29% | 3,141 |
| Jul 4, 2025 | 6.96 | 7.00 | 6.90 | 7.00 | 7.00 | 0.57% | 2,804 |