IPOPEMA Securities S.A. (WSE:IPE)
Poland
· Delayed Price · Currency is PLN 3.120
-0.080 (-2.50%)
At close: Dec 5, 2025
IPOPEMA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 3.05 | 3.14 | 3.00 | 3.11 | 3.11 | 0.97% | 31,257 |
| Oct 2, 2025 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 6.57% | 11,213 |
| Oct 1, 2025 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -2.36% | 2,473 |
| Sep 30, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | 1.72% | 1,511 |
| Sep 29, 2025 | 2.87 | 2.93 | 2.87 | 2.91 | 2.91 | 1.39% | 838 |
| Sep 26, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | 30 |
| Sep 25, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 139 |
| Sep 24, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | 1,232 |
| Sep 23, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 22,920 |
| Sep 22, 2025 | 2.86 | 2.88 | 2.83 | 2.88 | 2.88 | 0.70% | 19,556 |
| Sep 19, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 1.06% | 1,495 |
| Sep 18, 2025 | 2.82 | 2.86 | 2.82 | 2.83 | 2.83 | -0.35% | 10,656 |
| Sep 17, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 30,340 |
| Sep 16, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -3.75% | 46,582 |
| Sep 15, 2025 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 0.34% | 150 |
| Sep 12, 2025 | 2.89 | 2.92 | 2.84 | 2.92 | 2.92 | 0.69% | 2,038 |
| Sep 11, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 1.05% | 3,322 |
| Sep 10, 2025 | 2.98 | 2.98 | 2.79 | 2.87 | 2.87 | -3.69% | 36,548 |
| Sep 9, 2025 | 2.94 | 3.04 | 2.94 | 2.98 | 2.98 | 1.36% | 1,030 |
| Sep 8, 2025 | 3.04 | 3.05 | 2.94 | 2.94 | 2.94 | -3.29% | 5,611 |
| Sep 5, 2025 | 3.09 | 3.09 | 2.99 | 3.04 | 3.04 | -1.62% | 2,430 |
| Sep 4, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 1.98% | 3,250 |
| Sep 3, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 1.00% | 53 |
| Sep 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,048 |
| Sep 1, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 2,693 |
| Aug 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 160 |
| Aug 28, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | - | 464 |
| Aug 27, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 3,371 |
| Aug 26, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 2.39% | 936 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | - | 738 |
| Aug 22, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.33% | 4,490 |
| Aug 21, 2025 | 2.96 | 3.02 | 2.95 | 3.00 | 3.00 | 2.74% | 9,354 |
| Aug 20, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 1,184 |
| Aug 19, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 7,953 |
| Aug 18, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | 0.68% | 1,134 |
| Aug 14, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 331 |
| Aug 13, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -0.34% | 402 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 0.34% | 180 |
| Aug 11, 2025 | 2.93 | 2.96 | 2.93 | 2.93 | 2.93 | 0.34% | 728 |
| Aug 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 215 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.68% | 2,597 |
| Aug 6, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 1.03% | 405 |
| Aug 5, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | - | 2,020 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 706 |
| Aug 1, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 9,448 |
| Jul 31, 2025 | 2.97 | 2.99 | 2.92 | 2.92 | 2.92 | -0.34% | 2,909 |
| Jul 30, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.01% | 879 |
| Jul 29, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 3.86% | 5,325 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -2.06% | 5,245 |
| Jul 25, 2025 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | 1.75% | 1,470 |
| Jul 23, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | -0.35% | 1,300 |
| Jul 22, 2025 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | 2.50% | 6,200 |
| Jul 21, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.78% | 1,365 |
| Jul 18, 2025 | 2.81 | 2.88 | 2.80 | 2.88 | 2.88 | 1.05% | 7,370 |
| Jul 17, 2025 | 2.85 | 2.91 | 2.85 | 2.85 | 2.85 | 0.71% | 6,357 |
| Jul 16, 2025 | 2.80 | 2.86 | 2.76 | 2.83 | 2.83 | 1.07% | 5,268 |
| Jul 15, 2025 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | 1.08% | 8,725 |