ZE PAK SA (WSE:ZEP)
Poland · Delayed Price · Currency is PLN 24.45
+0.05 (0.20%)
Sep 18, 2025, 4:45 PM CET
ZE PAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.30 | 24.60 | 22.90 | 24.40 | 24.40 | 4.72% | 22,836 |
| Sep 16, 2025 | 23.35 | 23.35 | 22.60 | 23.30 | 23.30 | -0.21% | 12,237 |
| Sep 15, 2025 | 23.50 | 23.55 | 23.30 | 23.35 | 23.35 | -0.85% | 7,242 |
| Sep 12, 2025 | 23.00 | 23.85 | 23.00 | 23.55 | 23.55 | 3.06% | 18,971 |
| Sep 11, 2025 | 23.25 | 23.90 | 22.85 | 22.85 | 22.85 | -0.44% | 30,547 |
| Sep 10, 2025 | 21.30 | 23.30 | 21.15 | 22.95 | 22.95 | 6.00% | 46,368 |
| Sep 9, 2025 | 21.40 | 21.90 | 21.35 | 21.65 | 21.65 | -0.46% | 10,342 |
| Sep 8, 2025 | 21.65 | 22.00 | 21.30 | 21.75 | 21.75 | 0.23% | 7,862 |
| Sep 5, 2025 | 21.55 | 21.90 | 21.55 | 21.70 | 21.70 | 0.23% | 4,197 |
| Sep 4, 2025 | 21.70 | 21.85 | 21.45 | 21.65 | 21.65 | 0.93% | 11,949 |
| Sep 3, 2025 | 21.65 | 21.80 | 21.25 | 21.45 | 21.45 | -0.69% | 8,128 |
| Sep 2, 2025 | 21.85 | 21.85 | 21.05 | 21.60 | 21.60 | - | 11,213 |
| Sep 1, 2025 | 21.50 | 21.90 | 21.30 | 21.60 | 21.60 | -1.37% | 9,968 |
| Aug 29, 2025 | 21.95 | 22.45 | 21.35 | 21.90 | 21.90 | -0.23% | 9,665 |
| Aug 28, 2025 | 22.70 | 22.95 | 21.85 | 21.95 | 21.95 | -2.88% | 8,970 |
| Aug 27, 2025 | 22.80 | 23.00 | 22.40 | 22.60 | 22.60 | -1.74% | 6,914 |
| Aug 26, 2025 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -0.43% | 1,865 |
| Aug 25, 2025 | 22.35 | 23.85 | 22.25 | 23.10 | 23.10 | 3.13% | 8,457 |
| Aug 22, 2025 | 22.90 | 23.40 | 22.40 | 22.40 | 22.40 | -3.03% | 14,638 |
| Aug 21, 2025 | 23.20 | 23.35 | 22.85 | 23.10 | 23.10 | -0.43% | 3,577 |
| Aug 20, 2025 | 23.45 | 23.65 | 23.15 | 23.20 | 23.20 | -0.85% | 5,539 |
| Aug 19, 2025 | 23.70 | 23.85 | 23.15 | 23.40 | 23.40 | -1.27% | 6,767 |
| Aug 18, 2025 | 22.60 | 23.80 | 22.40 | 23.70 | 23.70 | 5.80% | 30,428 |
| Aug 14, 2025 | 22.60 | 22.60 | 22.15 | 22.40 | 22.40 | -1.10% | 12,255 |
| Aug 13, 2025 | 22.95 | 23.00 | 22.55 | 22.65 | 22.65 | -0.66% | 15,499 |
| Aug 12, 2025 | 22.70 | 23.00 | 22.15 | 22.80 | 22.80 | -0.22% | 16,660 |
| Aug 11, 2025 | 22.10 | 22.85 | 22.00 | 22.85 | 22.85 | 3.86% | 15,767 |
| Aug 8, 2025 | 22.10 | 22.10 | 21.85 | 22.00 | 22.00 | - | 7,119 |
| Aug 7, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5.26% | 36,730 |
| Aug 6, 2025 | 21.90 | 21.90 | 20.60 | 20.90 | 20.90 | -4.57% | 55,468 |
| 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 |