ZE PAK SA (WSE:ZEP)
Poland · Delayed Price · Currency is PLN 20.30
+1.00 (5.18%)
Jan 2, 2026, 1:12 PM CET
ZE PAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 21.95 | 21.95 | 21.80 | 21.85 | 21.85 | 0.23% | 2,277 |
| Nov 4, 2025 | 22.20 | 22.25 | 21.75 | 21.80 | 21.80 | -1.36% | 6,202 |
| Nov 3, 2025 | 22.40 | 22.50 | 21.60 | 22.10 | 22.10 | -1.34% | 8,764 |
| Oct 31, 2025 | 21.70 | 22.50 | 21.70 | 22.40 | 22.40 | 2.75% | 10,497 |
| 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 |