ZE PAK SA (WSE:ZEP)
Poland
· Delayed Price · Currency is PLN 17.60
-0.70 (-3.83%)
At close: Dec 5, 2025
ZE PAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |