ZE PAK SA (WSE:ZEP)
Poland · Delayed Price · Currency is PLN 22.40
+0.60 (2.75%)
Oct 31, 2025, 4:37 PM CET
ZE PAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.70 | 21.95 | 21.70 | 21.95 | 21.95 | 0.69% | 710 |
| Oct 30, 2025 | 21.95 | 21.95 | 21.65 | 21.80 | 21.80 | -0.46% | 9,129 |
| Oct 29, 2025 | 22.05 | 22.05 | 21.75 | 21.90 | 21.90 | -0.45% | 5,368 |
| Oct 28, 2025 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | - | 4,261 |
| Oct 27, 2025 | 22.10 | 22.55 | 22.00 | 22.00 | 22.00 | -0.90% | 6,330 |
| Oct 24, 2025 | 22.05 | 22.30 | 21.90 | 22.20 | 22.20 | 0.68% | 7,119 |
| Oct 23, 2025 | 21.90 | 22.45 | 21.90 | 22.05 | 22.05 | -0.68% | 11,310 |
| Oct 22, 2025 | 21.95 | 22.60 | 21.80 | 22.20 | 22.20 | 1.14% | 12,532 |
| Oct 21, 2025 | 21.80 | 22.80 | 21.55 | 21.95 | 21.95 | 0.69% | 20,442 |
| Oct 20, 2025 | 22.40 | 22.50 | 21.60 | 21.80 | 21.80 | -1.80% | 30,192 |
| Oct 17, 2025 | 22.80 | 23.35 | 21.80 | 22.20 | 22.20 | -2.63% | 47,653 |
| Oct 16, 2025 | 23.25 | 24.50 | 22.60 | 22.80 | 22.80 | 6.54% | 114,612 |
| Oct 15, 2025 | 21.65 | 21.65 | 21.30 | 21.40 | 21.40 | 0.71% | 6,251 |
| Oct 14, 2025 | 21.85 | 21.85 | 21.00 | 21.25 | 21.25 | -1.62% | 7,930 |
| Oct 13, 2025 | 21.45 | 21.80 | 21.40 | 21.60 | 21.60 | -1.14% | 2,608 |
| Oct 10, 2025 | 21.95 | 21.95 | 21.20 | 21.85 | 21.85 | -0.68% | 8,194 |
| Oct 9, 2025 | 22.00 | 22.05 | 21.50 | 22.00 | 22.00 | 0.46% | 12,606 |
| Oct 8, 2025 | 20.60 | 22.00 | 20.50 | 21.90 | 21.90 | 3.79% | 30,759 |
| Oct 7, 2025 | 21.65 | 21.95 | 20.75 | 21.10 | 21.10 | -1.63% | 36,712 |
| Oct 6, 2025 | 22.45 | 22.45 | 21.30 | 21.45 | 21.45 | -4.45% | 49,510 |
| Oct 3, 2025 | 22.30 | 22.70 | 22.10 | 22.45 | 22.45 | 0.22% | 11,114 |
| Oct 2, 2025 | 22.55 | 22.90 | 21.95 | 22.40 | 22.40 | -0.44% | 27,863 |
| Oct 1, 2025 | 22.75 | 23.55 | 22.25 | 22.50 | 22.50 | -6.05% | 42,884 |
| Sep 30, 2025 | 24.20 | 24.35 | 23.75 | 23.95 | 23.95 | -1.44% | 4,937 |
| Sep 29, 2025 | 24.00 | 24.50 | 23.70 | 24.30 | 24.30 | 1.25% | 8,669 |
| Sep 26, 2025 | 24.15 | 24.50 | 23.70 | 24.00 | 24.00 | -0.62% | 6,813 |
| Sep 25, 2025 | 24.50 | 24.60 | 24.00 | 24.15 | 24.15 | -0.82% | 4,437 |
| Sep 24, 2025 | 24.40 | 24.70 | 24.20 | 24.35 | 24.35 | -1.22% | 5,430 |
| Sep 23, 2025 | 24.25 | 24.80 | 24.20 | 24.65 | 24.65 | 1.86% | 8,941 |
| Sep 22, 2025 | 24.80 | 24.95 | 24.15 | 24.20 | 24.20 | -2.42% | 17,600 |
| Sep 19, 2025 | 24.30 | 24.80 | 23.70 | 24.80 | 24.80 | 0.61% | 15,502 |
| Sep 18, 2025 | 24.65 | 24.90 | 24.25 | 24.65 | 24.65 | 1.02% | 33,493 |
| Sep 17, 2025 | 23.30 | 24.60 | 22.90 | 24.40 | 24.40 | 4.72% | 23,033 |
| 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 |