KGHM Polska Miedz S.A. (WSE:KGH)
Poland
· Delayed Price · Currency is PLN 235.00
+9.90 (4.40%)
At close: Dec 5, 2025
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.20 | 235.00 | 228.20 | 235.00 | 235.00 | 4.40% | 895,373 |
| Dec 4, 2025 | 222.90 | 225.10 | 219.50 | 225.10 | 225.10 | 0.99% | 776,312 |
| Dec 3, 2025 | 219.80 | 225.40 | 217.60 | 222.90 | 222.90 | 2.25% | 778,308 |
| Dec 2, 2025 | 218.00 | 221.00 | 216.10 | 218.00 | 218.00 | 0.05% | 737,624 |
| Dec 1, 2025 | 212.30 | 222.90 | 212.00 | 217.90 | 217.90 | 2.93% | 1,211,791 |
| Nov 28, 2025 | 206.00 | 212.50 | 204.70 | 211.70 | 211.70 | 3.07% | 913,628 |
| Nov 27, 2025 | 204.20 | 206.00 | 203.30 | 205.40 | 205.40 | 0.20% | 407,081 |
| Nov 26, 2025 | 199.10 | 205.30 | 198.35 | 205.00 | 205.00 | 3.35% | 1,211,495 |
| Nov 25, 2025 | 197.60 | 199.10 | 196.05 | 198.35 | 198.35 | 1.25% | 828,511 |
| Nov 24, 2025 | 193.40 | 197.25 | 192.00 | 195.90 | 195.90 | 2.54% | 1,094,045 |
| Nov 21, 2025 | 190.00 | 192.10 | 188.15 | 191.05 | 191.05 | -2.08% | 831,389 |
| Nov 20, 2025 | 196.10 | 196.95 | 193.05 | 195.10 | 195.10 | -0.20% | 545,205 |
| Nov 19, 2025 | 187.50 | 196.45 | 187.30 | 195.50 | 195.50 | 3.44% | 987,228 |
| Nov 18, 2025 | 189.60 | 189.80 | 186.20 | 189.00 | 189.00 | -1.66% | 859,294 |
| Nov 17, 2025 | 195.00 | 195.50 | 190.15 | 192.20 | 192.20 | -1.44% | 437,184 |
| Nov 14, 2025 | 194.00 | 195.00 | 188.30 | 195.00 | 195.00 | -0.76% | 873,565 |
| Nov 13, 2025 | 197.00 | 203.50 | 195.60 | 196.50 | 196.50 | 0.46% | 1,264,313 |
| Nov 12, 2025 | 197.90 | 198.00 | 194.70 | 195.60 | 195.60 | -0.03% | 694,993 |
| Nov 10, 2025 | 193.00 | 195.85 | 192.90 | 195.65 | 195.65 | 3.16% | 702,388 |
| Nov 7, 2025 | 190.30 | 191.80 | 188.40 | 189.65 | 189.65 | 0.16% | 433,732 |
| Nov 6, 2025 | 188.35 | 191.95 | 188.35 | 189.35 | 189.35 | 1.26% | 582,528 |
| Nov 5, 2025 | 186.30 | 187.85 | 184.45 | 187.00 | 187.00 | 0.24% | 486,584 |
| Nov 4, 2025 | 186.95 | 187.70 | 184.00 | 186.55 | 186.55 | -2.20% | 924,519 |
| Nov 3, 2025 | 194.00 | 195.10 | 189.65 | 190.75 | 190.75 | -1.60% | 457,493 |
| Oct 31, 2025 | 194.00 | 195.80 | 192.55 | 193.85 | 193.85 | -0.08% | 859,880 |
| Oct 30, 2025 | 195.00 | 197.20 | 191.75 | 194.00 | 194.00 | -1.62% | 708,010 |
| Oct 29, 2025 | 193.85 | 198.05 | 192.70 | 197.20 | 197.20 | 3.06% | 1,466,443 |
| Oct 28, 2025 | 187.00 | 191.35 | 185.40 | 191.35 | 191.35 | 1.24% | 1,212,217 |
| Oct 27, 2025 | 194.00 | 195.75 | 189.00 | 189.00 | 189.00 | -1.05% | 776,851 |
| Oct 24, 2025 | 194.90 | 195.95 | 189.65 | 191.00 | 191.00 | -1.42% | 666,855 |
| Oct 23, 2025 | 188.50 | 194.65 | 188.20 | 193.75 | 193.75 | 4.11% | 1,261,260 |
| Oct 22, 2025 | 186.95 | 188.65 | 183.80 | 186.10 | 186.10 | 0.32% | 1,017,774 |
| Oct 21, 2025 | 193.00 | 194.15 | 184.55 | 185.50 | 185.50 | -4.43% | 1,696,362 |
| Oct 20, 2025 | 190.50 | 194.90 | 190.00 | 194.10 | 194.10 | 3.38% | 839,623 |
| Oct 17, 2025 | 190.50 | 192.35 | 186.00 | 187.75 | 187.75 | -1.83% | 1,175,890 |
| Oct 16, 2025 | 190.20 | 191.60 | 188.40 | 191.25 | 191.25 | 0.53% | 930,301 |
| Oct 15, 2025 | 188.10 | 190.80 | 187.55 | 190.25 | 190.25 | 2.15% | 1,347,739 |
| Oct 14, 2025 | 188.00 | 188.40 | 183.80 | 186.25 | 186.25 | -3.12% | 1,721,701 |
| Oct 13, 2025 | 185.00 | 193.25 | 184.90 | 192.25 | 192.25 | 2.26% | 1,385,234 |
| Oct 10, 2025 | 184.40 | 191.25 | 178.60 | 188.00 | 188.00 | -0.95% | 1,887,919 |
| Oct 9, 2025 | 189.05 | 195.35 | 187.00 | 189.80 | 189.80 | 1.74% | 2,224,122 |
| Oct 8, 2025 | 178.65 | 188.20 | 178.00 | 186.55 | 186.55 | 4.80% | 3,156,444 |
| Oct 7, 2025 | 174.65 | 178.15 | 171.55 | 178.00 | 178.00 | 2.42% | 974,460 |
| Oct 6, 2025 | 172.50 | 176.00 | 172.00 | 173.80 | 173.80 | 1.25% | 1,073,732 |
| Oct 3, 2025 | 169.60 | 172.70 | 168.95 | 171.65 | 171.65 | 2.57% | 1,355,406 |
| Oct 2, 2025 | 167.00 | 173.40 | 166.50 | 167.35 | 167.35 | 0.78% | 1,997,835 |
| Oct 1, 2025 | 159.75 | 170.20 | 159.00 | 166.05 | 166.05 | 3.78% | 3,145,564 |
| Sep 30, 2025 | 160.00 | 160.60 | 157.60 | 160.00 | 160.00 | - | 1,135,012 |
| Sep 29, 2025 | 155.00 | 160.00 | 154.10 | 160.00 | 160.00 | 5.26% | 1,324,609 |
| Sep 26, 2025 | 152.85 | 153.00 | 148.25 | 152.00 | 152.00 | 0.26% | 889,713 |
| Sep 25, 2025 | 152.00 | 154.55 | 149.20 | 151.60 | 151.60 | -0.52% | 1,088,169 |
| Sep 24, 2025 | 141.40 | 152.80 | 140.85 | 152.40 | 152.40 | 7.17% | 2,569,339 |
| Sep 23, 2025 | 140.30 | 142.35 | 139.95 | 142.20 | 142.20 | 1.43% | 834,218 |
| Sep 22, 2025 | 137.00 | 140.80 | 136.30 | 140.20 | 140.20 | 3.43% | 820,563 |
| Sep 19, 2025 | 135.00 | 136.50 | 134.65 | 135.55 | 135.55 | 0.82% | 881,584 |
| Sep 18, 2025 | 135.00 | 136.50 | 134.00 | 134.45 | 134.45 | -0.59% | 676,546 |
| Sep 17, 2025 | 138.10 | 138.65 | 135.25 | 135.25 | 135.25 | -2.94% | 905,204 |
| Sep 16, 2025 | 141.40 | 142.25 | 138.70 | 139.35 | 139.35 | -1.17% | 1,044,645 |
| Sep 15, 2025 | 139.15 | 141.85 | 139.05 | 141.00 | 141.00 | 1.33% | 1,158,569 |
| Sep 12, 2025 | 135.00 | 140.60 | 135.00 | 139.15 | 139.15 | 3.96% | 2,133,386 |
| Sep 11, 2025 | 133.65 | 134.35 | 132.55 | 133.85 | 133.85 | 0.26% | 419,241 |
| Sep 10, 2025 | 133.20 | 134.40 | 130.35 | 133.50 | 133.50 | -0.56% | 1,027,938 |
| Sep 9, 2025 | 133.65 | 136.60 | 133.55 | 134.25 | 134.25 | 0.52% | 1,212,048 |
| Sep 8, 2025 | 133.05 | 133.80 | 132.10 | 133.55 | 133.55 | 0.79% | 559,943 |
| Sep 5, 2025 | 132.00 | 134.60 | 131.80 | 132.50 | 132.50 | 1.07% | 1,126,721 |
| Sep 4, 2025 | 133.05 | 133.20 | 131.10 | 131.10 | 131.10 | -2.05% | 591,242 |
| Sep 3, 2025 | 131.05 | 134.95 | 130.65 | 133.85 | 133.85 | 2.37% | 1,093,197 |
| Sep 2, 2025 | 129.50 | 131.20 | 127.70 | 130.75 | 130.75 | 1.04% | 522,046 |
| Sep 1, 2025 | 129.00 | 130.90 | 128.95 | 129.40 | 129.40 | 1.09% | 775,723 |
| Aug 29, 2025 | 128.90 | 129.60 | 127.25 | 128.00 | 128.00 | - | 658,355 |
| Aug 28, 2025 | 129.00 | 130.30 | 128.00 | 128.00 | 128.00 | - | 544,111 |
| Aug 27, 2025 | 131.70 | 132.90 | 127.90 | 128.00 | 128.00 | -2.85% | 682,233 |
| Aug 26, 2025 | 131.85 | 132.80 | 130.10 | 131.75 | 131.75 | -0.08% | 793,635 |
| Aug 25, 2025 | 132.60 | 133.00 | 130.85 | 131.85 | 131.85 | 0.38% | 370,312 |
| Aug 22, 2025 | 130.30 | 132.85 | 129.80 | 131.35 | 131.35 | 0.34% | 586,286 |
| Aug 21, 2025 | 131.50 | 132.10 | 129.40 | 130.90 | 130.90 | -0.49% | 468,992 |
| Aug 20, 2025 | 131.30 | 133.05 | 130.60 | 131.55 | 131.55 | -0.79% | 496,030 |
| Aug 19, 2025 | 131.80 | 134.85 | 131.70 | 132.60 | 132.60 | 0.84% | 384,142 |
| Aug 18, 2025 | 132.05 | 132.65 | 130.40 | 131.50 | 131.50 | -0.04% | 334,631 |
| Aug 14, 2025 | 134.60 | 136.00 | 130.80 | 131.55 | 131.55 | -3.80% | 810,825 |
| Aug 13, 2025 | 135.95 | 136.75 | 134.40 | 136.75 | 136.75 | 0.59% | 534,530 |
| Aug 12, 2025 | 133.95 | 136.30 | 133.95 | 135.95 | 135.95 | 1.49% | 543,211 |
| Aug 11, 2025 | 135.50 | 136.25 | 133.50 | 133.95 | 133.95 | -0.96% | 423,383 |
| Aug 8, 2025 | 133.00 | 135.25 | 131.95 | 135.25 | 135.25 | 1.58% | 504,451 |
| Aug 7, 2025 | 128.20 | 133.60 | 127.70 | 133.15 | 133.15 | 4.02% | 1,323,072 |
| Aug 6, 2025 | 127.10 | 128.20 | 126.45 | 128.00 | 128.00 | 1.15% | 424,318 |
| Aug 5, 2025 | 127.80 | 128.20 | 125.90 | 126.55 | 126.55 | -0.20% | 458,795 |
| Aug 4, 2025 | 127.50 | 127.80 | 125.55 | 126.80 | 126.80 | 0.24% | 386,224 |
| Aug 1, 2025 | 127.95 | 128.50 | 126.15 | 126.50 | 126.50 | -1.02% | 1,088,436 |
| Jul 31, 2025 | 130.60 | 130.95 | 127.40 | 127.80 | 127.80 | -4.16% | 1,464,222 |
| Jul 30, 2025 | 132.55 | 134.00 | 131.50 | 133.35 | 133.35 | 0.34% | 324,391 |
| Jul 29, 2025 | 132.00 | 133.80 | 131.55 | 132.90 | 132.90 | 0.72% | 599,797 |
| Jul 28, 2025 | 136.75 | 137.25 | 131.90 | 131.95 | 131.95 | -2.91% | 572,329 |
| Jul 25, 2025 | 136.90 | 137.45 | 135.35 | 135.90 | 135.90 | -1.38% | 336,230 |
| Jul 24, 2025 | 139.00 | 140.10 | 136.65 | 137.80 | 137.80 | 0.04% | 853,460 |
| Jul 23, 2025 | 136.00 | 138.60 | 135.60 | 137.75 | 137.75 | 1.92% | 1,021,126 |
| Jul 22, 2025 | 134.00 | 135.60 | 133.05 | 135.15 | 135.15 | 0.86% | 551,230 |
| Jul 21, 2025 | 133.00 | 134.90 | 132.20 | 134.00 | 134.00 | 1.67% | 689,299 |
| Jul 18, 2025 | 131.20 | 133.40 | 131.15 | 131.80 | 131.80 | 1.03% | 633,862 |
| Jul 17, 2025 | 130.60 | 131.20 | 129.15 | 130.45 | 130.45 | -0.11% | 314,663 |