Grupa Klepsydra S.A. (WSE:KLE)
Poland · Delayed Price · Currency is PLN 6.72
-0.14 (-2.04%)
At close: Oct 10, 2025
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.80 | 6.90 | 6.70 | 6.72 | 6.72 | -2.04% | 7,304 |
| Oct 9, 2025 | 6.82 | 6.86 | 6.74 | 6.86 | 6.86 | 0.59% | 1,962 |
| Oct 8, 2025 | 6.80 | 6.82 | 6.76 | 6.82 | 6.82 | 0.29% | 2,518 |
| Oct 7, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -0.29% | 1,999 |
| Oct 6, 2025 | 6.94 | 6.94 | 6.78 | 6.82 | 6.82 | -0.87% | 4,178 |
| Oct 3, 2025 | 6.88 | 6.88 | 6.66 | 6.88 | 6.88 | -0.29% | 1,737 |
| Oct 2, 2025 | 6.82 | 6.90 | 6.72 | 6.90 | 6.90 | 2.07% | 6,716 |
| Oct 1, 2025 | 6.92 | 6.92 | 6.64 | 6.76 | 6.76 | 2.11% | 3,201 |
| Sep 30, 2025 | 6.76 | 6.78 | 6.58 | 6.62 | 6.62 | -0.90% | 1,557 |
| Sep 29, 2025 | 6.64 | 6.72 | 6.58 | 6.68 | 6.68 | 2.14% | 2,603 |
| Sep 26, 2025 | 6.70 | 6.70 | 6.50 | 6.54 | 6.54 | -2.39% | 3,187 |
| Sep 25, 2025 | 6.58 | 6.70 | 6.58 | 6.70 | 6.70 | 2.45% | 5,758 |
| Sep 24, 2025 | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | -0.91% | 5,202 |
| Sep 23, 2025 | 6.58 | 6.74 | 6.56 | 6.60 | 6.60 | -1.20% | 1,945 |
| Sep 22, 2025 | 6.50 | 6.70 | 6.46 | 6.68 | 6.68 | 2.77% | 7,905 |
| Sep 19, 2025 | 6.60 | 6.62 | 6.48 | 6.50 | 6.50 | -1.52% | 6,803 |
| Sep 18, 2025 | 6.66 | 6.68 | 6.44 | 6.60 | 6.60 | -2.65% | 13,493 |
| Sep 17, 2025 | 6.84 | 6.84 | 6.66 | 6.78 | 6.78 | 0.89% | 5,045 |
| Sep 16, 2025 | 6.90 | 6.96 | 6.70 | 6.72 | 6.72 | -3.45% | 12,092 |
| Sep 15, 2025 | 6.60 | 7.02 | 6.60 | 6.96 | 6.96 | 5.45% | 32,533 |
| 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 |