Grupa Kapitalowa IMMOBILE S.A. (WSE:GKI)
Poland
· Delayed Price · Currency is PLN 4.940
+0.120 (2.49%)
Apr 29, 2026, 11:49 AM CET
Grupa Kapitalowa IMMOBILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.82 | 4.88 | 4.78 | 4.88 | - | 1.46% | 9,926 |
| Apr 27, 2026 | 4.60 | 4.85 | 4.51 | 4.81 | 4.81 | 4.57% | 33,413 |
| Apr 24, 2026 | 4.50 | 4.63 | 4.43 | 4.60 | 4.60 | 2.00% | 17,334 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.35 | 4.51 | 4.51 | -1.96% | 27,291 |
| Apr 22, 2026 | 4.70 | 4.76 | 4.45 | 4.60 | 4.60 | - | 27,078 |
| Apr 21, 2026 | 4.69 | 4.72 | 4.53 | 4.60 | 4.60 | -1.71% | 9,487 |
| Apr 20, 2026 | 4.48 | 4.68 | 4.41 | 4.68 | 4.68 | 1.74% | 26,153 |
| Apr 17, 2026 | 4.41 | 4.70 | 4.36 | 4.60 | 4.60 | 5.50% | 69,807 |
| Apr 16, 2026 | 4.34 | 4.40 | 4.24 | 4.36 | 4.36 | 1.40% | 18,004 |
| Apr 15, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | - | 11,341 |
| Apr 14, 2026 | 4.34 | 4.34 | 4.23 | 4.30 | 4.30 | 0.94% | 14,669 |
| Apr 13, 2026 | 4.35 | 4.35 | 4.17 | 4.26 | 4.26 | -2.07% | 19,073 |
| Apr 10, 2026 | 4.07 | 4.44 | 4.07 | 4.35 | 4.35 | 6.88% | 49,697 |
| Apr 9, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -1.93% | 504 |
| Apr 8, 2026 | 4.20 | 4.45 | 4.00 | 4.15 | 4.15 | -0.24% | 38,903 |
| Apr 7, 2026 | 4.03 | 4.16 | 3.93 | 4.16 | 4.16 | 2.97% | 20,174 |
| Apr 2, 2026 | 3.94 | 4.04 | 3.90 | 4.04 | 4.04 | 0.50% | 10,535 |
| Apr 1, 2026 | 3.89 | 4.06 | 3.89 | 4.02 | 4.02 | 2.55% | 7,763 |
| Mar 31, 2026 | 3.83 | 3.97 | 3.82 | 3.92 | 3.92 | 2.35% | 19,252 |
| Mar 30, 2026 | 3.91 | 3.98 | 3.83 | 3.83 | 3.83 | -2.30% | 16,510 |
| Mar 27, 2026 | 4.12 | 4.14 | 3.78 | 3.92 | 3.92 | -4.85% | 42,803 |
| Mar 26, 2026 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -0.24% | 437 |
| Mar 25, 2026 | 3.95 | 4.20 | 3.95 | 4.13 | 4.13 | 6.99% | 27,984 |
| Mar 24, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.28% | 8,990 |
| Mar 23, 2026 | 3.82 | 3.91 | 3.73 | 3.91 | 3.91 | 2.09% | 8,367 |
| Mar 20, 2026 | 3.78 | 3.90 | 3.72 | 3.83 | 3.83 | 1.86% | 31,614 |
| Mar 19, 2026 | 3.90 | 3.90 | 3.74 | 3.76 | 3.76 | -1.57% | 9,725 |
| Mar 18, 2026 | 3.78 | 3.97 | 3.78 | 3.82 | 3.82 | -0.78% | 16,071 |
| Mar 17, 2026 | 3.84 | 3.87 | 3.75 | 3.85 | 3.85 | 0.79% | 12,102 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.75 | 3.82 | 3.82 | -1.29% | 9,297 |
| Mar 13, 2026 | 3.80 | 3.91 | 3.75 | 3.87 | 3.87 | 1.57% | 8,671 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.61 | 3.81 | 3.81 | -4.03% | 74,111 |
| Mar 11, 2026 | 4.04 | 4.06 | 3.97 | 3.97 | 3.97 | -2.46% | 6,861 |
| Mar 10, 2026 | 4.07 | 4.22 | 3.90 | 4.07 | 4.07 | - | 44,309 |
| Mar 9, 2026 | 3.91 | 4.30 | 3.91 | 4.07 | 4.07 | -4.68% | 30,960 |
| Mar 6, 2026 | 4.21 | 4.35 | 4.16 | 4.27 | 4.27 | 1.43% | 11,045 |
| Mar 5, 2026 | 4.37 | 4.39 | 4.20 | 4.21 | 4.21 | -3.66% | 8,531 |
| Mar 4, 2026 | 4.11 | 4.40 | 4.11 | 4.37 | 4.37 | 5.05% | 14,445 |
| Mar 3, 2026 | 4.42 | 4.46 | 4.15 | 4.16 | 4.16 | -5.88% | 24,915 |
| Mar 2, 2026 | 4.49 | 4.49 | 4.37 | 4.42 | 4.42 | -1.56% | 1,676 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.39 | 4.49 | 4.49 | -0.66% | 5,972 |
| Feb 26, 2026 | 4.63 | 4.63 | 4.44 | 4.52 | 4.52 | -2.38% | 15,024 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.53 | 4.63 | 4.63 | 0.22% | 4,985 |
| Feb 24, 2026 | 4.56 | 4.64 | 4.45 | 4.62 | 4.62 | 0.43% | 11,428 |
| Feb 23, 2026 | 4.65 | 4.67 | 4.55 | 4.60 | 4.60 | -1.08% | 6,770 |
| Feb 20, 2026 | 4.66 | 4.66 | 4.53 | 4.65 | 4.65 | 0.22% | 8,877 |
| Feb 19, 2026 | 4.72 | 4.72 | 4.60 | 4.64 | 4.64 | 0.22% | 4,832 |
| Feb 18, 2026 | 4.63 | 4.74 | 4.62 | 4.63 | 4.63 | -1.07% | 9,324 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.62 | 4.68 | 4.68 | -0.21% | 6,585 |
| Feb 16, 2026 | 4.70 | 4.79 | 4.61 | 4.69 | 4.69 | -0.21% | 20,324 |
| Feb 13, 2026 | 4.75 | 4.75 | 4.61 | 4.70 | 4.70 | -1.47% | 11,310 |
| Feb 12, 2026 | 4.75 | 4.78 | 4.66 | 4.77 | 4.77 | 0.21% | 9,967 |
| Feb 11, 2026 | 4.57 | 4.78 | 4.57 | 4.76 | 4.76 | 2.15% | 16,960 |
| Feb 10, 2026 | 4.64 | 4.73 | 4.56 | 4.66 | 4.66 | 1.75% | 14,020 |
| Feb 9, 2026 | 4.60 | 4.74 | 4.51 | 4.58 | 4.58 | 0.44% | 10,156 |
| Feb 6, 2026 | 4.65 | 4.77 | 4.50 | 4.56 | 4.56 | 1.33% | 20,616 |
| Feb 5, 2026 | 4.64 | 4.64 | 4.23 | 4.50 | 4.50 | -1.32% | 39,780 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -5.00% | 11,699 |
| Feb 3, 2026 | 4.74 | 4.87 | 4.67 | 4.80 | 4.80 | 2.35% | 22,035 |
| Feb 2, 2026 | 4.66 | 4.80 | 4.57 | 4.69 | 4.69 | 0.64% | 44,909 |
| Jan 30, 2026 | 4.43 | 4.69 | 4.30 | 4.66 | 4.66 | 6.88% | 54,737 |
| Jan 29, 2026 | 4.46 | 4.46 | 4.30 | 4.36 | 4.36 | -0.91% | 32,392 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.36 | 4.40 | 4.40 | -3.72% | 23,638 |
| Jan 27, 2026 | 4.78 | 4.80 | 4.52 | 4.57 | 4.57 | -4.39% | 30,550 |
| Jan 26, 2026 | 4.72 | 4.94 | 4.60 | 4.78 | 4.78 | 3.91% | 53,128 |
| Jan 23, 2026 | 4.32 | 4.75 | 4.25 | 4.60 | 4.60 | 7.98% | 57,267 |
| Jan 22, 2026 | 4.28 | 4.33 | 4.18 | 4.26 | 4.26 | -0.47% | 10,042 |
| Jan 21, 2026 | 4.14 | 4.28 | 4.13 | 4.28 | 4.28 | 1.18% | 10,717 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.15 | 4.23 | 4.23 | -1.40% | 3,078 |
| Jan 19, 2026 | 4.24 | 4.33 | 4.12 | 4.29 | 4.29 | 2.14% | 37,228 |
| Jan 16, 2026 | 4.19 | 4.27 | 4.13 | 4.20 | 4.20 | 0.24% | 15,577 |
| Jan 15, 2026 | 4.18 | 4.33 | 4.08 | 4.19 | 4.19 | -0.24% | 16,760 |
| Jan 14, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -3.00% | 15,232 |
| Jan 13, 2026 | 4.28 | 4.33 | 4.04 | 4.33 | 4.33 | 1.17% | 43,216 |
| Jan 12, 2026 | 4.30 | 4.33 | 4.27 | 4.28 | 4.28 | -0.47% | 18,886 |
| Jan 9, 2026 | 4.32 | 4.36 | 4.22 | 4.30 | 4.30 | 0.23% | 31,745 |
| Jan 8, 2026 | 4.49 | 4.49 | 4.20 | 4.29 | 4.29 | -4.67% | 34,840 |
| Jan 7, 2026 | 4.40 | 4.55 | 4.35 | 4.50 | 4.50 | 4.65% | 56,838 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.10 | 4.30 | 4.30 | -2.27% | 57,046 |
| Jan 2, 2026 | 4.48 | 4.49 | 4.30 | 4.40 | 4.40 | -0.68% | 71,345 |
| Dec 30, 2025 | 4.07 | 4.46 | 4.07 | 4.43 | 4.43 | 9.65% | 143,628 |
| Dec 29, 2025 | 3.82 | 4.17 | 3.82 | 4.04 | 4.04 | 5.76% | 101,353 |
| Dec 23, 2025 | 3.79 | 3.82 | 3.75 | 3.82 | 3.82 | 0.53% | 111,955 |
| Dec 22, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 8.88% | 70,910 |
| Dec 19, 2025 | 3.53 | 3.61 | 3.44 | 3.49 | 3.49 | 1.75% | 4,616 |
| Dec 18, 2025 | 3.36 | 3.65 | 3.36 | 3.43 | 3.43 | 2.08% | 24,593 |
| Dec 17, 2025 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -2.89% | 18,134 |
| Dec 16, 2025 | 3.33 | 3.48 | 3.33 | 3.46 | 3.46 | 3.90% | 30,738 |
| Dec 15, 2025 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -0.89% | 12,374 |
| Dec 12, 2025 | 3.35 | 3.44 | 3.35 | 3.36 | 3.36 | 0.30% | 5,443 |
| Dec 11, 2025 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -2.90% | 8,032 |
| Dec 10, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.58% | 389 |
| Dec 9, 2025 | 3.47 | 3.47 | 3.30 | 3.43 | 3.43 | -0.87% | 12,891 |
| Dec 8, 2025 | 3.37 | 3.49 | 3.37 | 3.46 | 3.46 | 2.67% | 451 |
| 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 |