ZE PAK SA (WSE:ZEP)
Poland · Delayed Price · Currency is PLN 19.82
-0.04 (-0.20%)
Jan 23, 2026, 5:00 PM CET
ZE PAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.90 | 20.00 | 19.72 | 19.80 | - | -0.30% | 2,409 |
| Jan 22, 2026 | 19.78 | 20.05 | 19.64 | 19.86 | 19.86 | 1.22% | 13,931 |
| Jan 21, 2026 | 19.52 | 19.70 | 19.50 | 19.62 | 19.62 | 0.51% | 4,911 |
| Jan 20, 2026 | 19.92 | 20.00 | 19.50 | 19.52 | 19.52 | -1.91% | 11,501 |
| Jan 19, 2026 | 19.90 | 19.92 | 19.72 | 19.90 | 19.90 | 0.10% | 8,407 |
| Jan 16, 2026 | 19.74 | 19.96 | 19.72 | 19.88 | 19.88 | 0.71% | 14,264 |
| Jan 15, 2026 | 19.80 | 19.80 | 19.56 | 19.74 | 19.74 | -0.10% | 8,877 |
| Jan 14, 2026 | 19.76 | 19.98 | 19.70 | 19.76 | 19.76 | -0.50% | 8,613 |
| Jan 13, 2026 | 19.94 | 19.98 | 19.72 | 19.86 | 19.86 | -0.40% | 9,587 |
| Jan 12, 2026 | 20.05 | 20.15 | 19.72 | 19.94 | 19.94 | -0.55% | 17,150 |
| Jan 9, 2026 | 20.10 | 20.10 | 19.78 | 20.05 | 20.05 | 0.25% | 17,752 |
| Jan 8, 2026 | 20.55 | 20.65 | 19.34 | 20.00 | 20.00 | -2.68% | 22,358 |
| Jan 7, 2026 | 19.80 | 20.55 | 19.80 | 20.55 | 20.55 | 2.49% | 22,284 |
| Jan 5, 2026 | 20.30 | 20.30 | 19.20 | 20.05 | 20.05 | -0.25% | 39,547 |
| Jan 2, 2026 | 19.30 | 20.50 | 19.20 | 20.10 | 20.10 | 4.15% | 42,015 |
| Dec 30, 2025 | 17.88 | 19.50 | 17.88 | 19.30 | 19.30 | 9.04% | 43,901 |
| Dec 29, 2025 | 17.56 | 17.74 | 17.30 | 17.70 | 17.70 | 1.26% | 29,375 |
| Dec 23, 2025 | 15.84 | 17.60 | 15.50 | 17.48 | 17.48 | 9.25% | 78,498 |
| Dec 22, 2025 | 16.40 | 16.44 | 16.00 | 16.00 | 16.00 | -3.03% | 57,174 |
| Dec 19, 2025 | 16.80 | 16.80 | 16.46 | 16.50 | 16.50 | -1.67% | 45,743 |
| Dec 18, 2025 | 16.88 | 16.90 | 16.46 | 16.78 | 16.78 | -0.59% | 30,061 |
| Dec 17, 2025 | 16.70 | 17.00 | 16.62 | 16.88 | 16.88 | 1.08% | 70,158 |
| Dec 16, 2025 | 17.12 | 17.16 | 16.70 | 16.70 | 16.70 | -2.45% | 30,895 |
| Dec 15, 2025 | 17.32 | 17.34 | 16.78 | 17.12 | 17.12 | -1.27% | 23,639 |
| Dec 12, 2025 | 17.50 | 17.60 | 17.28 | 17.34 | 17.34 | -0.46% | 10,445 |
| Dec 11, 2025 | 17.40 | 17.90 | 17.30 | 17.42 | 17.42 | 0.11% | 19,204 |
| Dec 10, 2025 | 17.30 | 17.58 | 17.02 | 17.40 | 17.40 | 1.75% | 16,847 |
| Dec 9, 2025 | 17.20 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 18,576 |
| Dec 8, 2025 | 17.62 | 17.96 | 17.10 | 17.20 | 17.20 | -2.27% | 31,628 |
| Dec 5, 2025 | 18.22 | 18.64 | 17.10 | 17.60 | 17.60 | -3.83% | 53,057 |
| Dec 4, 2025 | 19.30 | 19.30 | 18.28 | 18.30 | 18.30 | -5.48% | 48,424 |
| Dec 3, 2025 | 19.80 | 19.80 | 19.26 | 19.36 | 19.36 | -2.22% | 16,379 |
| Dec 2, 2025 | 20.00 | 20.35 | 19.76 | 19.80 | 19.80 | -1.00% | 14,135 |
| Dec 1, 2025 | 20.30 | 20.30 | 19.26 | 20.00 | 20.00 | -3.85% | 41,337 |
| Nov 28, 2025 | 20.70 | 21.15 | 20.30 | 20.80 | 20.80 | - | 15,115 |
| Nov 27, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | -0.24% | 4,840 |
| Nov 26, 2025 | 21.10 | 21.10 | 20.85 | 20.85 | 20.85 | -1.18% | 4,460 |
| Nov 25, 2025 | 20.70 | 21.10 | 20.60 | 21.10 | 21.10 | 1.69% | 5,198 |
| Nov 24, 2025 | 21.10 | 21.10 | 20.70 | 20.75 | 20.75 | -2.12% | 7,413 |
| Nov 21, 2025 | 21.35 | 21.50 | 21.00 | 21.20 | 21.20 | -0.70% | 4,833 |
| Nov 20, 2025 | 21.40 | 21.65 | 21.35 | 21.35 | 21.35 | -1.16% | 5,294 |
| Nov 19, 2025 | 21.15 | 21.60 | 21.10 | 21.60 | 21.60 | 1.89% | 10,088 |
| Nov 18, 2025 | 21.70 | 21.90 | 21.15 | 21.20 | 21.20 | -2.08% | 6,193 |
| Nov 17, 2025 | 22.10 | 22.10 | 21.65 | 21.65 | 21.65 | -2.04% | 5,384 |
| Nov 14, 2025 | 22.10 | 22.20 | 21.65 | 22.10 | 22.10 | -0.23% | 10,347 |
| Nov 13, 2025 | 22.00 | 22.20 | 21.95 | 22.15 | 22.15 | 0.68% | 1,840 |
| Nov 12, 2025 | 21.80 | 22.05 | 21.75 | 22.00 | 22.00 | - | 6,231 |
| Nov 10, 2025 | 22.00 | 22.20 | 21.70 | 22.00 | 22.00 | - | 5,944 |
| Nov 7, 2025 | 21.80 | 22.10 | 21.70 | 22.00 | 22.00 | 0.92% | 5,087 |
| Nov 6, 2025 | 21.75 | 22.00 | 21.60 | 21.80 | 21.80 | -0.23% | 8,145 |