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 |
| Sep 25, 2025 | 3.34 | 3.43 | 3.30 | 3.31 | 3.31 | -2.65% | 10,923 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | 2.41% | 3,820 |
| Sep 23, 2025 | 3.50 | 3.59 | 3.32 | 3.32 | 3.32 | -7.00% | 2,318 |
| Sep 22, 2025 | 3.40 | 3.59 | 3.31 | 3.57 | 3.57 | 8.18% | 68,229 |
| Sep 19, 2025 | 3.30 | 3.38 | 3.25 | 3.30 | 3.30 | - | 43,098 |
| Sep 18, 2025 | 3.30 | 3.30 | 3.23 | 3.30 | 3.30 | - | 20,939 |
| Sep 17, 2025 | 3.20 | 3.38 | 3.20 | 3.30 | 3.30 | 3.12% | 47,501 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 1,655 |
| Sep 15, 2025 | 3.15 | 3.26 | 3.07 | 3.26 | 3.26 | 3.49% | 10,636 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.08 | 3.15 | 3.15 | 1.61% | 3,597 |
| Sep 11, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | - | 1,966 |
| Sep 10, 2025 | 3.17 | 3.29 | 3.04 | 3.10 | 3.10 | -2.21% | 22,306 |
| Sep 9, 2025 | 3.39 | 3.40 | 3.16 | 3.17 | 3.17 | -3.94% | 50,087 |
| Sep 8, 2025 | 3.14 | 3.40 | 3.07 | 3.30 | 3.30 | 4.76% | 37,522 |
| Sep 5, 2025 | 3.29 | 3.30 | 3.13 | 3.15 | 3.15 | -4.55% | 18,116 |
| Sep 4, 2025 | 3.14 | 3.36 | 3.06 | 3.30 | 3.30 | 7.84% | 39,052 |
| Sep 3, 2025 | 2.97 | 3.14 | 2.95 | 3.06 | 3.06 | 3.38% | 28,363 |
| Sep 2, 2025 | 2.98 | 2.98 | 2.90 | 2.96 | 2.96 | -0.67% | 3,154 |
| Sep 1, 2025 | 2.97 | 3.00 | 2.91 | 2.98 | 2.98 | -0.67% | 28,106 |
| Aug 29, 2025 | 3.10 | 3.19 | 2.92 | 3.00 | 3.00 | -3.23% | 23,577 |
| Aug 28, 2025 | 3.14 | 3.20 | 3.09 | 3.10 | 3.10 | -1.27% | 7,969 |
| Aug 27, 2025 | 3.18 | 3.18 | 3.06 | 3.14 | 3.14 | -0.32% | 3,263 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.09 | 3.15 | 3.15 | -0.94% | 6,031 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.08 | 3.18 | 3.18 | - | 21,665 |
| Aug 22, 2025 | 3.37 | 3.37 | 3.17 | 3.18 | 3.18 | -5.92% | 24,088 |
| Aug 21, 2025 | 3.20 | 3.38 | 3.10 | 3.38 | 3.38 | 7.99% | 36,289 |
| Aug 20, 2025 | 3.17 | 3.20 | 3.01 | 3.13 | 3.13 | -1.88% | 41,693 |
| Aug 19, 2025 | 2.96 | 3.21 | 2.92 | 3.19 | 3.19 | 9.62% | 43,660 |
| Aug 18, 2025 | 3.00 | 3.04 | 2.88 | 2.91 | 2.91 | -3.00% | 57,265 |
| Aug 14, 2025 | 2.91 | 3.18 | 2.88 | 3.00 | 3.00 | 3.45% | 98,171 |
| Aug 13, 2025 | 2.99 | 3.14 | 2.86 | 2.90 | 2.90 | -2.36% | 121,669 |
| Aug 12, 2025 | 3.12 | 3.15 | 2.90 | 2.97 | 2.97 | -2.62% | 49,020 |
| Aug 11, 2025 | 3.16 | 3.29 | 2.92 | 3.05 | 3.05 | -4.69% | 104,695 |
| Aug 8, 2025 | 3.39 | 3.39 | 3.07 | 3.20 | 3.20 | -4.48% | 40,620 |
| Aug 7, 2025 | 3.49 | 3.49 | 3.16 | 3.35 | 3.35 | -2.05% | 44,424 |
| Aug 6, 2025 | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -3.66% | 61,862 |
| Aug 5, 2025 | 3.53 | 3.59 | 3.44 | 3.55 | 3.55 | 2.01% | 8,020 |
| Aug 4, 2025 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 7,375 |
| Aug 1, 2025 | 3.36 | 3.44 | 3.33 | 3.40 | 3.40 | 0.89% | 14,233 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -4.53% | 2,412 |
| Jul 30, 2025 | 3.45 | 3.53 | 3.34 | 3.53 | 3.53 | 2.92% | 11,152 |
| Jul 29, 2025 | 3.39 | 3.43 | 3.31 | 3.43 | 3.43 | 1.18% | 11,582 |
| Jul 28, 2025 | 3.46 | 3.46 | 3.23 | 3.39 | 3.39 | -2.02% | 68,390 |
| Jul 25, 2025 | 3.64 | 3.64 | 3.28 | 3.46 | 3.46 | -3.08% | 84,935 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.51 | 3.57 | 3.57 | -1.38% | 21,013 |
| Jul 23, 2025 | 3.69 | 3.70 | 3.60 | 3.62 | 3.62 | -2.16% | 7,832 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.52 | 3.70 | 3.70 | -0.54% | 25,240 |
| Jul 21, 2025 | 3.85 | 3.85 | 3.66 | 3.72 | 3.72 | -3.38% | 38,273 |
| Jul 18, 2025 | 3.70 | 3.98 | 3.70 | 3.85 | 3.85 | 4.05% | 64,572 |
| Jul 17, 2025 | 3.68 | 3.77 | 3.60 | 3.70 | 3.70 | 0.54% | 31,541 |