IPOPEMA Securities S.A. (WSE:IPE)
Poland
· Delayed Price · Currency is PLN 6.30
-0.12 (-1.87%)
Apr 28, 2026, 1:56 PM CET
IPOPEMA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.28 | 6.30 | 6.26 | 6.30 | - | -1.87% | 598 |
| Apr 27, 2026 | 6.50 | 6.52 | 6.14 | 6.42 | 6.42 | -1.23% | 13,263 |
| Apr 24, 2026 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 0.31% | 4,669 |
| Apr 23, 2026 | 6.46 | 6.48 | 6.36 | 6.48 | 6.48 | 0.31% | 3,579 |
| Apr 22, 2026 | 6.38 | 6.46 | 6.30 | 6.46 | 6.46 | 1.25% | 5,635 |
| Apr 21, 2026 | 6.30 | 6.38 | 6.16 | 6.38 | 6.38 | 1.27% | 6,319 |
| Apr 20, 2026 | 6.18 | 6.30 | 6.14 | 6.30 | 6.30 | 1.94% | 5,855 |
| Apr 17, 2026 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 0.32% | 3,758 |
| Apr 16, 2026 | 6.16 | 6.18 | 5.92 | 6.16 | 6.16 | - | 5,348 |
| Apr 15, 2026 | 6.18 | 6.20 | 6.04 | 6.16 | 6.16 | -0.65% | 5,331 |
| Apr 14, 2026 | 5.98 | 6.24 | 5.82 | 6.20 | 6.20 | 3.68% | 15,953 |
| Apr 13, 2026 | 5.86 | 5.98 | 5.68 | 5.98 | 5.98 | 2.05% | 9,094 |
| Apr 10, 2026 | 5.78 | 5.86 | 5.68 | 5.86 | 5.86 | 1.38% | 4,228 |
| Apr 9, 2026 | 5.64 | 5.82 | 5.64 | 5.78 | 5.78 | 3.96% | 12,175 |
| Apr 8, 2026 | 5.60 | 5.66 | 5.52 | 5.56 | 5.56 | -0.71% | 11,242 |
| Apr 7, 2026 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.19% | 3,780 |
| Apr 2, 2026 | 5.46 | 5.48 | 5.20 | 5.48 | 5.48 | 1.48% | 10,418 |
| Apr 1, 2026 | 5.40 | 5.40 | 5.10 | 5.40 | 5.40 | - | 23,049 |
| Mar 31, 2026 | 5.40 | 5.46 | 4.90 | 5.40 | 5.40 | 3.05% | 29,561 |
| Mar 30, 2026 | 5.50 | 5.60 | 5.20 | 5.24 | 5.24 | 1.55% | 24,688 |
| Mar 27, 2026 | 5.12 | 5.16 | 4.90 | 5.16 | 5.16 | 0.78% | 3,298 |
| Mar 26, 2026 | 5.16 | 5.16 | 4.76 | 5.12 | 5.12 | -0.39% | 8,698 |
| Mar 25, 2026 | 4.90 | 5.14 | 4.90 | 5.14 | 5.14 | 5.54% | 16,497 |
| Mar 24, 2026 | 4.87 | 4.88 | 4.82 | 4.87 | 4.87 | - | 14,495 |
| Mar 23, 2026 | 4.70 | 4.87 | 4.42 | 4.87 | 4.87 | 0.62% | 323,987 |
| Mar 20, 2026 | 4.87 | 4.88 | 4.73 | 4.84 | 4.84 | -0.62% | 24,857 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.73 | 4.87 | 4.87 | 1.46% | 1,458 |
| Mar 18, 2026 | 4.84 | 4.88 | 4.80 | 4.80 | 4.80 | - | 16,445 |
| Mar 17, 2026 | 4.76 | 4.88 | 4.61 | 4.80 | 4.80 | 4.12% | 12,324 |
| Mar 16, 2026 | 4.75 | 4.76 | 4.61 | 4.61 | 4.61 | -1.91% | 5,040 |
| Mar 13, 2026 | 4.50 | 4.70 | 4.47 | 4.70 | 4.70 | 3.30% | 13,337 |
| Mar 12, 2026 | 4.57 | 4.58 | 4.55 | 4.55 | 4.55 | -0.66% | 5,568 |
| Mar 11, 2026 | 4.60 | 4.60 | 4.48 | 4.58 | 4.58 | -0.43% | 7,650 |
| Mar 10, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | - | 472 |
| Mar 9, 2026 | 4.66 | 4.66 | 4.41 | 4.60 | 4.60 | -1.29% | 4,073 |
| Mar 6, 2026 | 4.67 | 4.67 | 4.46 | 4.66 | 4.66 | -0.43% | 32 |
| Mar 5, 2026 | 4.68 | 4.69 | 4.61 | 4.68 | 4.68 | - | 821 |
| 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 |