Grupa Klepsydra S.A. (WSE:KLE)
Poland · Delayed Price · Currency is PLN 7.14
-0.06 (-0.83%)
At close: Aug 14, 2026
Grupa Klepsydra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | -0.83% | 2,470 |
| Aug 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 707 |
| Aug 12, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.56% | 1,391 |
| Aug 11, 2026 | 7.18 | 7.18 | 7.02 | 7.02 | 7.02 | -2.23% | 4,969 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | 0.28% | 3,844 |
| Aug 7, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -1.38% | 1,593 |
| Aug 6, 2026 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | - | 2,246 |
| Aug 5, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 2.83% | 1,083 |
| Aug 4, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 0.28% | 1,629 |
| Aug 3, 2026 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | - | 2,166 |
| Jul 31, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 0.86% | 2,651 |
| Jul 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | 33,827 |
| Jul 29, 2026 | 6.90 | 6.98 | 6.90 | 6.98 | 6.94 | - | 11,025 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | -0.29% | 8,350 |
| Jul 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.28% | 5,531 |
| Jul 24, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.98 | 0.29% | 1,824 |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.28% | 5,002 |
| Jul 22, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.98 | 0.29% | 4,840 |
| Jul 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | - | 11,891 |
| Jul 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | - | 6,535 |
| Jul 17, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 6.96 | -0.57% | 3,047 |
| Jul 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | -0.85% | 3,795 |
| Jul 15, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.06 | -1.11% | 3,370 |
| Jul 14, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.14 | -0.28% | 4,667 |
| Jul 13, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.16 | -0.28% | 10,926 |
| Jul 10, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.18 | -0.55% | 2,851 |
| Jul 9, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | - | 8,567 |
| Jul 8, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | -1.36% | 7,095 |
| Jul 7, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.32 | -0.54% | 2,469 |
| Jul 6, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.36 | 0.27% | 3,261 |
| Jul 3, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.34 | - | 5,494 |
| Jul 2, 2026 | 7.50 | 7.50 | 7.38 | 7.38 | 7.34 | -1.60% | 3,900 |
| Jul 1, 2026 | 7.44 | 7.50 | 7.44 | 7.50 | 7.46 | 0.54% | 5,371 |
| Jun 30, 2026 | 7.36 | 7.50 | 7.36 | 7.46 | 7.42 | 0.81% | 5,883 |
| Jun 29, 2026 | 7.36 | 7.42 | 7.36 | 7.40 | 7.36 | -0.27% | 2,992 |
| Jun 26, 2026 | 7.46 | 7.46 | 7.22 | 7.42 | 7.38 | -0.54% | 11,496 |
| Jun 25, 2026 | 7.40 | 7.46 | 7.32 | 7.46 | 7.42 | 0.81% | 1,750 |
| Jun 24, 2026 | 7.44 | 7.46 | 7.26 | 7.40 | 7.36 | -0.54% | 5,361 |
| Jun 23, 2026 | 7.30 | 7.50 | 7.30 | 7.44 | 7.40 | -0.80% | 12,641 |
| Jun 2, 2026 | 7.54 | 7.60 | 7.48 | 7.50 | 7.46 | -1.32% | 9,553 |
| Jun 1, 2026 | 7.46 | 7.68 | 7.46 | 7.60 | 7.56 | -0.26% | 5,165 |
| May 29, 2026 | 7.66 | 7.66 | 7.42 | 7.62 | 7.58 | -0.26% | 8,334 |
| May 28, 2026 | 7.78 | 7.80 | 7.40 | 7.64 | 7.60 | -1.80% | 7,394 |
| May 27, 2026 | 7.72 | 7.80 | 7.50 | 7.78 | 7.74 | 0.78% | 15,411 |
| May 26, 2026 | 7.70 | 7.92 | 7.68 | 7.72 | 7.68 | 0.52% | 19,134 |
| May 25, 2026 | 7.60 | 7.68 | 7.40 | 7.68 | 7.64 | 4.07% | 18,607 |
| May 22, 2026 | 7.38 | 7.48 | 7.20 | 7.38 | 7.34 | -0.27% | 8,989 |
| May 21, 2026 | 7.60 | 7.60 | 7.36 | 7.40 | 7.36 | -2.37% | 5,250 |
| May 20, 2026 | 7.48 | 7.60 | 7.40 | 7.58 | 7.54 | 1.07% | 4,208 |
| May 19, 2026 | 7.52 | 7.60 | 7.40 | 7.50 | 7.46 | -0.27% | 6,552 |