KGHM Polska Miedz S.A. (WSE:KGH)
Poland
· Delayed Price · Currency is PLN 152.00
+0.40 (0.26%)
Sep 26, 2025, 5:02 PM CET
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 152.85 | 153.00 | 148.25 | 152.00 | 152.00 | 0.26% | 889,463 |
| Sep 25, 2025 | 152.00 | 154.55 | 149.20 | 151.60 | 151.60 | -0.52% | 1,088,169 |
| Sep 24, 2025 | 141.40 | 152.80 | 140.85 | 152.40 | 152.40 | 7.17% | 2,569,339 |
| Sep 23, 2025 | 140.30 | 142.35 | 139.95 | 142.20 | 142.20 | 1.43% | 834,218 |
| Sep 22, 2025 | 137.00 | 140.80 | 136.30 | 140.20 | 140.20 | 3.43% | 820,563 |
| Sep 19, 2025 | 135.00 | 136.50 | 134.65 | 135.55 | 135.55 | 0.82% | 881,584 |
| Sep 18, 2025 | 135.00 | 136.50 | 134.00 | 134.45 | 134.45 | -0.59% | 676,546 |
| Sep 17, 2025 | 138.10 | 138.65 | 135.25 | 135.25 | 135.25 | -2.94% | 905,204 |
| Sep 16, 2025 | 141.40 | 142.25 | 138.70 | 139.35 | 139.35 | -1.17% | 1,044,645 |
| Sep 15, 2025 | 139.15 | 141.85 | 139.05 | 141.00 | 141.00 | 1.33% | 1,158,569 |
| Sep 12, 2025 | 135.00 | 140.60 | 135.00 | 139.15 | 139.15 | 3.96% | 2,133,386 |
| Sep 11, 2025 | 133.65 | 134.35 | 132.55 | 133.85 | 133.85 | 0.26% | 419,241 |
| Sep 10, 2025 | 133.20 | 134.40 | 130.35 | 133.50 | 133.50 | -0.56% | 1,027,938 |
| Sep 9, 2025 | 133.65 | 136.60 | 133.55 | 134.25 | 134.25 | 0.52% | 1,212,048 |
| Sep 8, 2025 | 133.05 | 133.80 | 132.10 | 133.55 | 133.55 | 0.79% | 559,943 |
| Sep 5, 2025 | 132.00 | 134.60 | 131.80 | 132.50 | 132.50 | 1.07% | 1,126,721 |
| Sep 4, 2025 | 133.05 | 133.20 | 131.10 | 131.10 | 131.10 | -2.05% | 591,242 |
| Sep 3, 2025 | 131.05 | 134.95 | 130.65 | 133.85 | 133.85 | 2.37% | 1,093,197 |
| Sep 2, 2025 | 129.50 | 131.20 | 127.70 | 130.75 | 130.75 | 1.04% | 522,046 |
| Sep 1, 2025 | 129.00 | 130.90 | 128.95 | 129.40 | 129.40 | 1.09% | 775,723 |
| Aug 29, 2025 | 128.90 | 129.60 | 127.25 | 128.00 | 128.00 | - | 658,355 |
| Aug 28, 2025 | 129.00 | 130.30 | 128.00 | 128.00 | 128.00 | - | 544,111 |
| Aug 27, 2025 | 131.70 | 132.90 | 127.90 | 128.00 | 128.00 | -2.85% | 682,233 |
| Aug 26, 2025 | 131.85 | 132.80 | 130.10 | 131.75 | 131.75 | -0.08% | 793,635 |
| Aug 25, 2025 | 132.60 | 133.00 | 130.85 | 131.85 | 131.85 | 0.38% | 370,312 |
| Aug 22, 2025 | 130.30 | 132.85 | 129.80 | 131.35 | 131.35 | 0.34% | 586,286 |
| Aug 21, 2025 | 131.50 | 132.10 | 129.40 | 130.90 | 130.90 | -0.49% | 468,992 |
| Aug 20, 2025 | 131.30 | 133.05 | 130.60 | 131.55 | 131.55 | -0.79% | 496,030 |
| Aug 19, 2025 | 131.80 | 134.85 | 131.70 | 132.60 | 132.60 | 0.84% | 384,142 |
| Aug 18, 2025 | 132.05 | 132.65 | 130.40 | 131.50 | 131.50 | -0.04% | 334,631 |
| Aug 14, 2025 | 134.60 | 136.00 | 130.80 | 131.55 | 131.55 | -3.80% | 810,825 |
| Aug 13, 2025 | 135.95 | 136.75 | 134.40 | 136.75 | 136.75 | 0.59% | 534,530 |
| Aug 12, 2025 | 133.95 | 136.30 | 133.95 | 135.95 | 135.95 | 1.49% | 543,211 |
| Aug 11, 2025 | 135.50 | 136.25 | 133.50 | 133.95 | 133.95 | -0.96% | 423,383 |
| Aug 8, 2025 | 133.00 | 135.25 | 131.95 | 135.25 | 135.25 | 1.58% | 504,451 |
| Aug 7, 2025 | 128.20 | 133.60 | 127.70 | 133.15 | 133.15 | 4.02% | 1,323,072 |
| Aug 6, 2025 | 127.10 | 128.20 | 126.45 | 128.00 | 128.00 | 1.15% | 424,318 |
| Aug 5, 2025 | 127.80 | 128.20 | 125.90 | 126.55 | 126.55 | -0.20% | 458,795 |
| Aug 4, 2025 | 127.50 | 127.80 | 125.55 | 126.80 | 126.80 | 0.24% | 386,224 |
| Aug 1, 2025 | 127.95 | 128.50 | 126.15 | 126.50 | 126.50 | -1.02% | 1,088,436 |
| Jul 31, 2025 | 130.60 | 130.95 | 127.40 | 127.80 | 127.80 | -4.16% | 1,464,222 |
| Jul 30, 2025 | 132.55 | 134.00 | 131.50 | 133.35 | 133.35 | 0.34% | 324,391 |
| Jul 29, 2025 | 132.00 | 133.80 | 131.55 | 132.90 | 132.90 | 0.72% | 599,797 |
| Jul 28, 2025 | 136.75 | 137.25 | 131.90 | 131.95 | 131.95 | -2.91% | 572,329 |
| Jul 25, 2025 | 136.90 | 137.45 | 135.35 | 135.90 | 135.90 | -1.38% | 336,230 |
| Jul 24, 2025 | 139.00 | 140.10 | 136.65 | 137.80 | 137.80 | 0.04% | 853,460 |
| Jul 23, 2025 | 136.00 | 138.60 | 135.60 | 137.75 | 137.75 | 1.92% | 1,021,126 |
| Jul 22, 2025 | 134.00 | 135.60 | 133.05 | 135.15 | 135.15 | 0.86% | 551,230 |
| Jul 21, 2025 | 133.00 | 134.90 | 132.20 | 134.00 | 134.00 | 1.67% | 689,299 |
| Jul 18, 2025 | 131.20 | 133.40 | 131.15 | 131.80 | 131.80 | 1.03% | 633,862 |