ZE PAK SA (WSE:ZEP)
Poland · Delayed Price · Currency is PLN 21.90
-0.40 (-1.79%)
Aug 5, 2025, 5:00 PM CET
ZE PAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22.50 | 22.75 | 21.90 | 21.90 | 21.90 | -1.79% | 30,204 |
| Aug 4, 2025 | 23.40 | 23.40 | 22.30 | 22.30 | 22.30 | -1.98% | 13,709 |
| Aug 1, 2025 | 23.60 | 23.60 | 22.70 | 22.75 | 22.75 | -2.78% | 25,654 |
| Jul 31, 2025 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 9,712 |
| Jul 30, 2025 | 23.50 | 23.75 | 23.20 | 23.30 | 23.30 | -1.48% | 14,242 |
| Jul 29, 2025 | 23.70 | 23.95 | 23.50 | 23.65 | 23.65 | -0.21% | 12,252 |
| Jul 28, 2025 | 24.05 | 24.20 | 23.70 | 23.70 | 23.70 | -2.07% | 34,157 |
| Jul 25, 2025 | 24.75 | 24.85 | 24.10 | 24.20 | 24.20 | -2.22% | 19,263 |
| Jul 24, 2025 | 25.20 | 25.20 | 24.65 | 24.75 | 24.75 | -1.59% | 10,749 |
| Jul 23, 2025 | 25.10 | 25.25 | 24.90 | 25.15 | 25.15 | 0.40% | 10,644 |
| Jul 22, 2025 | 25.10 | 25.55 | 24.70 | 25.05 | 25.05 | -0.20% | 17,581 |
| Jul 21, 2025 | 25.75 | 26.20 | 24.50 | 25.10 | 25.10 | 3.08% | 73,053 |
| Jul 18, 2025 | 24.10 | 24.55 | 24.10 | 24.35 | 24.35 | 1.25% | 24,199 |
| Jul 17, 2025 | 24.35 | 24.40 | 24.00 | 24.05 | 24.05 | -0.62% | 21,062 |
| Jul 16, 2025 | 24.45 | 24.45 | 23.45 | 24.20 | 24.20 | -0.41% | 41,357 |
| Jul 15, 2025 | 24.10 | 24.60 | 24.10 | 24.30 | 24.30 | -0.41% | 15,023 |
| Jul 14, 2025 | 24.80 | 24.80 | 24.05 | 24.40 | 24.40 | -1.41% | 43,215 |
| Jul 11, 2025 | 24.90 | 24.90 | 24.50 | 24.75 | 24.75 | -0.20% | 17,769 |
| Jul 10, 2025 | 24.70 | 25.00 | 24.45 | 24.80 | 24.80 | 0.40% | 21,712 |
| Jul 9, 2025 | 24.55 | 24.80 | 23.90 | 24.70 | 24.70 | 1.44% | 28,680 |
| Jul 8, 2025 | 24.90 | 25.00 | 23.25 | 24.35 | 24.35 | -2.21% | 36,613 |
| Jul 7, 2025 | 25.00 | 25.00 | 24.45 | 24.90 | 24.90 | 0.81% | 21,058 |
| Jul 4, 2025 | 24.45 | 25.40 | 24.45 | 24.70 | 24.70 | 0.41% | 46,722 |
| Jul 3, 2025 | 24.65 | 25.35 | 24.10 | 24.60 | 24.60 | -0.20% | 86,744 |
| Jul 2, 2025 | 23.90 | 24.75 | 22.70 | 24.65 | 24.65 | 6.02% | 235,138 |
| Jul 1, 2025 | 27.50 | 27.50 | 23.05 | 23.25 | 23.25 | -19.69% | 499,035 |
| Jun 30, 2025 | 28.90 | 29.40 | 28.05 | 28.95 | 28.95 | -0.17% | 46,085 |
| Jun 27, 2025 | 29.90 | 29.90 | 28.75 | 29.00 | 29.00 | -2.03% | 25,714 |
| Jun 26, 2025 | 30.00 | 30.35 | 29.50 | 29.60 | 29.60 | -1.33% | 24,030 |
| Jun 25, 2025 | 29.60 | 30.20 | 29.35 | 30.00 | 30.00 | 2.39% | 20,775 |
| Jun 24, 2025 | 30.50 | 30.85 | 29.15 | 29.30 | 29.30 | -3.46% | 48,016 |
| Jun 23, 2025 | 29.75 | 30.35 | 28.75 | 30.35 | 30.35 | 2.02% | 58,438 |
| Jun 20, 2025 | 30.00 | 30.25 | 29.10 | 29.75 | 29.75 | -1.82% | 51,906 |
| Jun 18, 2025 | 28.80 | 30.85 | 28.75 | 30.30 | 30.30 | 7.64% | 234,197 |
| Jun 17, 2025 | 27.15 | 28.45 | 27.15 | 28.15 | 28.15 | 4.07% | 73,136 |
| Jun 16, 2025 | 26.30 | 27.30 | 25.90 | 27.05 | 27.05 | 3.44% | 33,592 |
| Jun 13, 2025 | 26.25 | 26.40 | 25.50 | 26.15 | 26.15 | -2.24% | 78,487 |
| Jun 12, 2025 | 27.30 | 27.45 | 26.30 | 26.75 | 26.75 | -2.01% | 38,266 |
| Jun 11, 2025 | 27.50 | 28.00 | 26.80 | 27.30 | 27.30 | - | 79,919 |
| Jun 10, 2025 | 25.10 | 28.25 | 25.05 | 27.30 | 27.30 | 9.64% | 229,434 |
| Jun 9, 2025 | 24.65 | 25.15 | 24.50 | 24.90 | 24.90 | 1.43% | 20,842 |
| Jun 6, 2025 | 24.45 | 24.80 | 24.20 | 24.55 | 24.55 | -0.41% | 12,748 |
| Jun 5, 2025 | 25.15 | 25.15 | 24.45 | 24.65 | 24.65 | -1.99% | 19,712 |
| Jun 4, 2025 | 24.85 | 25.20 | 24.40 | 25.15 | 25.15 | 2.03% | 20,720 |
| Jun 3, 2025 | 25.00 | 25.00 | 24.15 | 24.65 | 24.65 | -1.99% | 22,140 |
| Jun 2, 2025 | 24.00 | 25.20 | 23.80 | 25.15 | 25.15 | -0.98% | 35,181 |
| May 30, 2025 | 25.30 | 25.65 | 24.90 | 25.40 | 25.40 | 0.40% | 24,330 |
| May 29, 2025 | 25.90 | 26.00 | 25.30 | 25.30 | 25.30 | -0.20% | 31,745 |
| May 28, 2025 | 24.90 | 26.65 | 24.30 | 25.35 | 25.35 | 3.05% | 118,819 |
| May 27, 2025 | 24.70 | 24.95 | 24.25 | 24.60 | 24.60 | -0.40% | 21,729 |