Grupa Klepsydra S.A. (WSE:KLE)
Poland · Delayed Price · Currency is PLN 7.46
-0.02 (-0.27%)
At close: Apr 24, 2026
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.50 | 7.50 | 7.32 | 7.46 | 7.46 | -0.27% | 6,058 |
| Apr 23, 2026 | 7.42 | 7.50 | 7.36 | 7.48 | 7.48 | - | 4,320 |
| Apr 22, 2026 | 7.48 | 7.50 | 7.32 | 7.48 | 7.48 | 0.81% | 17,910 |
| Apr 21, 2026 | 7.50 | 7.64 | 7.40 | 7.42 | 7.42 | -2.37% | 14,196 |
| Apr 20, 2026 | 7.68 | 7.68 | 7.52 | 7.60 | 7.60 | -0.52% | 7,651 |
| Apr 17, 2026 | 7.78 | 7.78 | 7.50 | 7.64 | 7.64 | -1.80% | 24,550 |
| Apr 16, 2026 | 7.84 | 7.88 | 7.70 | 7.78 | 7.78 | -0.51% | 8,299 |
| Apr 15, 2026 | 7.78 | 7.86 | 7.64 | 7.82 | 7.82 | 0.77% | 4,354 |
| Apr 14, 2026 | 7.84 | 7.84 | 7.68 | 7.76 | 7.76 | 1.57% | 5,463 |
| Apr 13, 2026 | 7.90 | 7.90 | 7.60 | 7.64 | 7.64 | -3.05% | 10,494 |
| Apr 10, 2026 | 7.70 | 7.90 | 7.56 | 7.88 | 7.88 | 1.55% | 9,317 |
| Apr 9, 2026 | 7.88 | 7.90 | 7.64 | 7.76 | 7.76 | -0.51% | 6,341 |
| Apr 8, 2026 | 7.76 | 7.90 | 7.68 | 7.80 | 7.80 | 0.26% | 5,752 |
| Apr 7, 2026 | 7.94 | 7.94 | 7.46 | 7.78 | 7.78 | 0.26% | 18,401 |
| Apr 2, 2026 | 7.70 | 7.80 | 7.68 | 7.76 | 7.76 | -0.51% | 5,838 |
| Apr 1, 2026 | 7.98 | 7.98 | 7.72 | 7.80 | 7.80 | -1.27% | 4,188 |
| Mar 31, 2026 | 7.90 | 7.90 | 7.78 | 7.90 | 7.90 | - | 9,438 |
| Mar 30, 2026 | 7.92 | 7.92 | 7.74 | 7.90 | 7.90 | 1.28% | 5,991 |
| Mar 27, 2026 | 7.90 | 7.98 | 7.80 | 7.80 | 7.80 | -2.26% | 8,205 |
| Mar 26, 2026 | 8.06 | 8.06 | 7.86 | 7.98 | 7.98 | - | 8,342 |
| Mar 25, 2026 | 8.06 | 8.06 | 7.90 | 7.98 | 7.98 | -0.50% | 2,390 |
| Mar 24, 2026 | 8.08 | 8.08 | 8.00 | 8.02 | 8.02 | 0.25% | 1,147 |
| Mar 23, 2026 | 7.78 | 8.00 | 7.72 | 8.00 | 8.00 | - | 12,579 |
| Mar 20, 2026 | 7.98 | 8.00 | 7.88 | 8.00 | 8.00 | - | 5,836 |
| Mar 19, 2026 | 8.10 | 8.18 | 7.68 | 8.00 | 8.00 | -0.74% | 18,180 |
| Mar 18, 2026 | 7.98 | 8.28 | 7.94 | 8.06 | 8.06 | 0.75% | 25,301 |
| Mar 17, 2026 | 8.20 | 8.24 | 7.88 | 8.00 | 8.00 | - | 8,487 |
| Mar 16, 2026 | 8.00 | 8.06 | 7.94 | 8.00 | 8.00 | 0.50% | 5,828 |
| Mar 13, 2026 | 7.98 | 8.06 | 7.90 | 7.96 | 7.96 | -0.50% | 5,706 |
| Mar 12, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 6,972 |
| Mar 11, 2026 | 8.10 | 8.32 | 8.04 | 8.10 | 8.10 | 0.75% | 14,040 |
| Mar 10, 2026 | 8.10 | 8.38 | 8.02 | 8.04 | 8.04 | -0.74% | 16,979 |
| Mar 9, 2026 | 8.34 | 8.34 | 7.90 | 8.10 | 8.10 | -2.88% | 14,561 |
| 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 |