Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland
· Delayed Price · Currency is PLN 3.370
-0.050 (-1.46%)
At close: Dec 5, 2025
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.46 | 3.36 | 3.37 | 3.37 | -1.46% | 5,183 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.44% | 4,360 |
| Dec 3, 2025 | 3.48 | 3.48 | 3.38 | 3.47 | 3.47 | 3.58% | 5,320 |
| Dec 2, 2025 | 3.42 | 3.48 | 3.33 | 3.35 | 3.35 | -2.05% | 31,870 |
| Dec 1, 2025 | 3.22 | 3.42 | 3.14 | 3.42 | 3.42 | 5.23% | 33,862 |
| Nov 28, 2025 | 3.20 | 3.25 | 3.05 | 3.25 | 3.25 | 2.85% | 29,440 |
| Nov 27, 2025 | 3.16 | 3.16 | 3.09 | 3.16 | 3.16 | 0.64% | 13,340 |
| Nov 26, 2025 | 3.00 | 3.16 | 3.00 | 3.14 | 3.14 | 4.67% | 8,741 |
| Nov 25, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 20,279 |
| Nov 24, 2025 | 3.08 | 3.10 | 3.05 | 3.09 | 3.09 | 1.31% | 23,644 |
| Nov 21, 2025 | 3.22 | 3.22 | 3.05 | 3.05 | 3.05 | -3.79% | 21,069 |
| Nov 20, 2025 | 3.12 | 3.21 | 3.10 | 3.17 | 3.17 | 1.28% | 20,012 |
| Nov 19, 2025 | 3.08 | 3.15 | 3.08 | 3.13 | 3.13 | 1.62% | 4,196 |
| Nov 18, 2025 | 3.07 | 3.12 | 3.02 | 3.08 | 3.08 | 0.33% | 9,948 |
| Nov 17, 2025 | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -1.60% | 821 |
| Nov 14, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 3.65% | 4,327 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -2.27% | 3,778 |
| Nov 12, 2025 | 3.08 | 3.13 | 2.97 | 3.08 | 3.08 | - | 20,890 |
| Nov 10, 2025 | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | 1.32% | 2,030 |
| Nov 7, 2025 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -1.94% | 9,343 |
| Nov 6, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 3,726 |
| Nov 5, 2025 | 3.23 | 3.23 | 2.97 | 3.14 | 3.14 | -1.88% | 87,847 |
| Nov 4, 2025 | 3.22 | 3.23 | 3.16 | 3.20 | 3.20 | 0.95% | 11,451 |
| Nov 3, 2025 | 3.12 | 3.30 | 3.12 | 3.17 | 3.17 | 0.63% | 47,160 |
| Oct 31, 2025 | 3.15 | 3.27 | 3.14 | 3.15 | 3.15 | 1.29% | 22,676 |
| Oct 30, 2025 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -0.96% | 9,445 |
| Oct 29, 2025 | 3.14 | 3.24 | 3.14 | 3.14 | 3.14 | - | 7,603 |
| Oct 28, 2025 | 3.20 | 3.21 | 3.14 | 3.14 | 3.14 | -1.88% | 8,408 |
| Oct 27, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | - | 1,765 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -0.62% | 1,626 |
| Oct 23, 2025 | 3.24 | 3.30 | 3.21 | 3.22 | 3.22 | -0.62% | 6,180 |
| Oct 22, 2025 | 3.25 | 3.28 | 3.18 | 3.24 | 3.24 | 1.25% | 7,700 |
| Oct 21, 2025 | 3.18 | 3.25 | 3.18 | 3.20 | 3.20 | 0.63% | 1,165 |
| Oct 20, 2025 | 3.17 | 3.25 | 3.16 | 3.18 | 3.18 | 0.95% | 10,027 |
| Oct 17, 2025 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -0.63% | 2,761 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.17 | 3.17 | 3.17 | -3.65% | 2,666 |
| Oct 15, 2025 | 3.16 | 3.35 | 3.10 | 3.29 | 3.29 | 4.11% | 25,848 |
| Oct 14, 2025 | 3.21 | 3.21 | 3.14 | 3.16 | 3.16 | -1.56% | 12,697 |
| Oct 13, 2025 | 3.21 | 3.23 | 3.21 | 3.21 | 3.21 | - | 4,262 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.16 | 3.21 | 3.21 | -1.23% | 5,432 |
| Oct 9, 2025 | 3.27 | 3.27 | 3.16 | 3.25 | 3.25 | -0.31% | 8,572 |
| Oct 8, 2025 | 3.27 | 3.27 | 3.19 | 3.26 | 3.26 | 2.19% | 3,252 |
| Oct 7, 2025 | 3.21 | 3.27 | 3.19 | 3.19 | 3.19 | - | 14,346 |
| Oct 6, 2025 | 3.23 | 3.30 | 3.19 | 3.19 | 3.19 | -1.85% | 25,976 |
| Oct 3, 2025 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | -3.56% | 6,594 |
| Oct 2, 2025 | 3.25 | 3.39 | 3.25 | 3.37 | 3.37 | 0.60% | 1,745 |
| Oct 1, 2025 | 3.33 | 3.38 | 3.21 | 3.35 | 3.35 | -1.76% | 25,581 |
| Sep 30, 2025 | 3.56 | 3.64 | 3.36 | 3.41 | 3.41 | -4.21% | 21,799 |
| Sep 29, 2025 | 3.17 | 3.56 | 3.17 | 3.56 | 3.56 | 7.23% | 33,061 |
| Sep 26, 2025 | 3.34 | 3.34 | 3.12 | 3.32 | 3.32 | 0.30% | 21,122 |