IPOPEMA Securities S.A. (WSE:IPE)
Poland
· Delayed Price · Currency is PLN 4.660
-0.020 (-0.43%)
Mar 6, 2026, 10:00 AM CET
IPOPEMA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.57 | 4.74 | 4.45 | 4.68 | 4.68 | 2.63% | 14,725 |
| Mar 3, 2026 | 4.54 | 4.69 | 4.54 | 4.56 | 4.56 | -0.65% | 17,103 |
| Mar 2, 2026 | 4.50 | 4.60 | 4.47 | 4.59 | 4.59 | -0.22% | 4,335 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.46 | 4.60 | 4.60 | -3.16% | 4,504 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | 2.81% | 2,148 |
| Feb 25, 2026 | 4.56 | 4.66 | 4.56 | 4.62 | 4.62 | 2.21% | 6,733 |
| Feb 24, 2026 | 4.32 | 4.63 | 4.32 | 4.52 | 4.52 | 5.12% | 1,775 |
| Feb 23, 2026 | 4.48 | 4.64 | 4.30 | 4.30 | 4.30 | -4.02% | 27,149 |
| Feb 20, 2026 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | -0.22% | 1,995 |
| Feb 19, 2026 | 4.48 | 4.49 | 4.40 | 4.49 | 4.49 | 0.22% | 3,874 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.22% | 111 |
| Feb 17, 2026 | 4.23 | 4.47 | 4.23 | 4.47 | 4.47 | 2.76% | 19,909 |
| Feb 16, 2026 | 4.35 | 4.35 | 4.30 | 4.35 | 4.35 | - | 6,426 |
| Feb 13, 2026 | 4.34 | 4.35 | 4.30 | 4.35 | 4.35 | 0.23% | 2,295 |
| Feb 12, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | 1,001 |
| Feb 11, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | - | 1,252 |
| Feb 10, 2026 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 2.12% | 4,813 |
| Feb 9, 2026 | 4.29 | 4.29 | 4.16 | 4.25 | 4.25 | 0.71% | 4,098 |
| Feb 6, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | - | 119 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.16 | 4.22 | 4.22 | -2.76% | 19,682 |
| Feb 4, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | 690 |
| Feb 3, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 2.36% | 1,579 |
| Feb 2, 2026 | 4.22 | 4.24 | 4.16 | 4.24 | 4.24 | -0.47% | 3,403 |
| Jan 30, 2026 | 4.23 | 4.26 | 4.12 | 4.26 | 4.26 | 0.24% | 2,286 |
| Jan 29, 2026 | 4.14 | 4.28 | 4.12 | 4.25 | 4.25 | 1.67% | 5,631 |
| Jan 28, 2026 | 4.28 | 4.32 | 4.16 | 4.18 | 4.18 | -3.91% | 10,191 |
| Jan 27, 2026 | 4.19 | 4.35 | 4.16 | 4.35 | 4.35 | 3.82% | 4,558 |
| Jan 26, 2026 | 4.18 | 4.20 | 4.11 | 4.19 | 4.19 | -0.24% | 6,869 |
| Jan 23, 2026 | 4.30 | 4.30 | 4.02 | 4.20 | 4.20 | -2.33% | 7,968 |
| Jan 22, 2026 | 4.23 | 4.30 | 4.15 | 4.30 | 4.30 | -1.15% | 10,289 |
| Jan 21, 2026 | 4.36 | 4.36 | 4.22 | 4.35 | 4.35 | -0.46% | 1,446 |
| Jan 20, 2026 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 0.46% | 5,327 |
| Jan 19, 2026 | 4.31 | 4.39 | 4.22 | 4.35 | 4.35 | - | 8,939 |
| Jan 16, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | -0.46% | 965 |
| Jan 15, 2026 | 4.37 | 4.37 | 4.28 | 4.37 | 4.37 | 0.23% | 3,165 |
| Jan 14, 2026 | 4.12 | 4.36 | 4.12 | 4.36 | 4.36 | 1.40% | 1,128 |
| Jan 13, 2026 | 4.34 | 4.37 | 4.26 | 4.30 | 4.30 | - | 2,740 |
| Jan 12, 2026 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | - | 9,916 |
| Jan 9, 2026 | 4.22 | 4.30 | 4.04 | 4.30 | 4.30 | 1.90% | 7,686 |
| Jan 8, 2026 | 4.14 | 4.30 | 4.04 | 4.22 | 4.22 | 3.18% | 8,457 |
| Jan 7, 2026 | 3.94 | 4.15 | 3.94 | 4.09 | 4.09 | -3.54% | 22,717 |
| Jan 5, 2026 | 4.10 | 4.30 | 4.10 | 4.24 | 4.24 | 4.95% | 12,168 |
| Jan 2, 2026 | 4.00 | 4.11 | 4.00 | 4.04 | 4.04 | 1.00% | 9,877 |
| Dec 30, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 1,948 |
| Dec 29, 2025 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 2.53% | 4,916 |
| Dec 23, 2025 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -1.00% | 10,742 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 2.30% | 9,926 |
| Dec 19, 2025 | 3.69 | 4.11 | 3.69 | 3.91 | 3.91 | 5.96% | 102,540 |
| Dec 18, 2025 | 3.75 | 3.88 | 3.66 | 3.69 | 3.69 | -1.60% | 10,572 |
| Dec 17, 2025 | 3.89 | 3.89 | 3.58 | 3.75 | 3.75 | -3.60% | 1,863 |
| Dec 16, 2025 | 3.94 | 3.94 | 3.76 | 3.89 | 3.89 | 1.04% | 9,278 |
| Dec 15, 2025 | 3.70 | 3.90 | 3.50 | 3.85 | 3.85 | 6.94% | 239,485 |
| Dec 12, 2025 | 3.50 | 3.70 | 3.43 | 3.60 | 3.60 | 4.05% | 16,378 |
| Dec 11, 2025 | 3.52 | 3.52 | 3.43 | 3.46 | 3.46 | 0.58% | 37,976 |
| Dec 10, 2025 | 3.24 | 3.44 | 3.21 | 3.44 | 3.44 | 4.24% | 93,097 |
| Dec 9, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.10% | 44,281 |
| Dec 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 259 |
| Dec 5, 2025 | 3.22 | 3.22 | 3.07 | 3.12 | 3.12 | -2.50% | 9,737 |
| Dec 4, 2025 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | 0.95% | 4,814 |
| Dec 3, 2025 | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | 1.60% | 8,993 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | - | 1,463 |
| Dec 1, 2025 | 3.20 | 3.23 | 3.12 | 3.12 | 3.12 | -1.89% | 8,337 |
| Nov 28, 2025 | 3.13 | 3.19 | 3.12 | 3.18 | 3.18 | 1.60% | 9,128 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 26 |
| Nov 26, 2025 | 3.13 | 3.20 | 3.13 | 3.18 | 3.18 | 1.92% | 1,563 |
| Nov 25, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.19% | 61 |
| Nov 24, 2025 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 1.27% | 273 |
| Nov 21, 2025 | 3.20 | 3.21 | 3.15 | 3.15 | 3.15 | -0.63% | 190 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | 2,734 |
| Nov 18, 2025 | 3.17 | 3.27 | 3.05 | 3.19 | 3.19 | 0.63% | 5,325 |
| Nov 17, 2025 | 3.27 | 3.34 | 3.10 | 3.17 | 3.17 | -2.76% | 60,094 |
| Nov 14, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 24,567 |
| Nov 13, 2025 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | - | 26,661 |
| Nov 12, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 4,296 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 39,861 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 6,291 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 11,106 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 58 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 3,229 |
| Nov 3, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 1.25% | 1,380 |
| Oct 31, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.89% | 4,656 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -2.81% | 1,437 |
| Oct 29, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | - | 15,944 |
| Oct 28, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 0.31% | 3,575 |
| Oct 27, 2025 | 3.19 | 3.19 | 3.12 | 3.19 | 3.19 | -0.93% | 2,614 |
| Oct 24, 2025 | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | -0.31% | 2,060 |
| Oct 23, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 0.31% | 130 |
| Oct 22, 2025 | 3.24 | 3.25 | 3.22 | 3.22 | 3.22 | -0.62% | 6,284 |
| Oct 21, 2025 | 3.19 | 3.24 | 3.15 | 3.24 | 3.24 | 1.57% | 4,853 |
| Oct 20, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1,169 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -0.31% | 6,497 |
| Oct 16, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 2.56% | 20,051 |
| Oct 15, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.32% | 422 |
| Oct 14, 2025 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | - | 3,527 |
| Oct 13, 2025 | 3.09 | 3.12 | 3.01 | 3.11 | 3.11 | -0.32% | 33,935 |
| Oct 10, 2025 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 5,541 |
| Oct 9, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 4.67% | 94,116 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.91% | 18,656 |
| Oct 7, 2025 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 4.04% | 295 |
| Oct 6, 2025 | 3.14 | 3.14 | 2.97 | 2.97 | 2.97 | -4.50% | 522 |