Grupa Klepsydra S.A. (WSE:KLE)
Poland
· Delayed Price · Currency is PLN 7.40
+0.06 (0.82%)
At close: Dec 5, 2025
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.34 | 7.48 | 7.22 | 7.40 | 7.40 | 0.82% | 8,650 |
| Dec 4, 2025 | 7.30 | 7.42 | 7.22 | 7.34 | 7.34 | 1.38% | 11,682 |
| Dec 3, 2025 | 7.44 | 7.44 | 7.18 | 7.24 | 7.24 | -2.69% | 15,948 |
| Dec 2, 2025 | 7.52 | 7.52 | 7.18 | 7.44 | 7.44 | 1.92% | 2,824 |
| Dec 1, 2025 | 7.50 | 7.66 | 7.08 | 7.30 | 7.30 | -3.18% | 21,139 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.26 | 7.54 | 7.54 | -2.08% | 17,758 |
| Nov 27, 2025 | 7.42 | 7.70 | 7.42 | 7.70 | 7.70 | 3.49% | 3,346 |
| Nov 26, 2025 | 7.70 | 7.70 | 7.26 | 7.44 | 7.44 | -2.62% | 18,532 |
| Nov 25, 2025 | 7.72 | 7.98 | 7.60 | 7.64 | 7.64 | -1.04% | 22,983 |
| Nov 24, 2025 | 7.70 | 7.76 | 7.54 | 7.72 | 7.72 | 0.26% | 2,133 |
| Nov 21, 2025 | 7.68 | 7.70 | 7.44 | 7.70 | 7.70 | -1.28% | 9,902 |
| Nov 20, 2025 | 7.74 | 7.88 | 7.56 | 7.80 | 7.80 | 0.78% | 2,935 |
| Nov 19, 2025 | 7.86 | 7.88 | 7.30 | 7.74 | 7.74 | -1.53% | 23,019 |
| Nov 18, 2025 | 8.10 | 8.12 | 7.66 | 7.86 | 7.86 | -4.15% | 17,529 |
| Nov 17, 2025 | 8.52 | 8.56 | 7.92 | 8.20 | 8.20 | 1.23% | 28,469 |
| Nov 14, 2025 | 7.82 | 8.10 | 7.76 | 8.10 | 8.10 | 3.58% | 13,765 |
| Nov 13, 2025 | 8.10 | 8.20 | 7.72 | 7.82 | 7.82 | -3.46% | 27,389 |
| Nov 12, 2025 | 7.52 | 8.14 | 7.52 | 8.10 | 8.10 | 8.87% | 66,675 |
| Nov 10, 2025 | 7.20 | 7.68 | 7.04 | 7.44 | 7.44 | 3.91% | 22,890 |
| Nov 7, 2025 | 7.20 | 7.20 | 7.00 | 7.16 | 7.16 | -0.56% | 10,830 |
| Nov 6, 2025 | 7.10 | 7.20 | 7.06 | 7.20 | 7.20 | 1.98% | 15,170 |
| Nov 5, 2025 | 6.96 | 7.20 | 6.90 | 7.06 | 7.06 | 2.62% | 15,793 |
| Nov 4, 2025 | 6.98 | 6.98 | 6.80 | 6.88 | 6.88 | -1.43% | 25,041 |
| Nov 3, 2025 | 7.16 | 7.18 | 6.90 | 6.98 | 6.98 | 0.29% | 15,739 |
| Oct 31, 2025 | 7.22 | 7.24 | 6.94 | 6.96 | 6.96 | -0.57% | 6,661 |
| Oct 30, 2025 | 7.24 | 7.26 | 6.92 | 7.00 | 7.00 | 1.45% | 6,139 |
| Oct 29, 2025 | 7.12 | 7.12 | 6.90 | 6.90 | 6.90 | -3.09% | 10,599 |
| Oct 28, 2025 | 7.30 | 7.48 | 6.90 | 7.12 | 7.12 | -0.28% | 24,864 |
| Oct 27, 2025 | 6.90 | 7.28 | 6.82 | 7.14 | 7.14 | 3.78% | 42,864 |
| Oct 24, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -0.58% | 1,806 |
| Oct 23, 2025 | 6.92 | 6.92 | 6.82 | 6.92 | 6.92 | - | 3,361 |
| Oct 22, 2025 | 6.90 | 6.92 | 6.82 | 6.92 | 6.92 | 0.58% | 6,177 |
| Oct 21, 2025 | 6.86 | 6.90 | 6.86 | 6.88 | 6.88 | 1.18% | 1,817 |
| Oct 20, 2025 | 6.82 | 6.86 | 6.72 | 6.80 | 6.80 | 0.29% | 2,832 |
| Oct 17, 2025 | 6.84 | 6.86 | 6.74 | 6.78 | 6.78 | - | 3,753 |
| Oct 16, 2025 | 6.86 | 6.90 | 6.78 | 6.78 | 6.78 | 0.30% | 4,858 |
| Oct 15, 2025 | 6.80 | 6.88 | 6.66 | 6.76 | 6.76 | 0.60% | 5,180 |
| Oct 14, 2025 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | -0.88% | 5,103 |
| Oct 13, 2025 | 6.70 | 6.82 | 6.66 | 6.78 | 6.78 | 0.89% | 1,558 |
| Oct 10, 2025 | 6.80 | 6.90 | 6.70 | 6.72 | 6.72 | -2.04% | 7,304 |
| Oct 9, 2025 | 6.82 | 6.86 | 6.74 | 6.86 | 6.86 | 0.59% | 1,962 |
| Oct 8, 2025 | 6.80 | 6.82 | 6.76 | 6.82 | 6.82 | 0.29% | 2,518 |
| Oct 7, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -0.29% | 1,999 |
| Oct 6, 2025 | 6.94 | 6.94 | 6.78 | 6.82 | 6.82 | -0.87% | 4,178 |
| Oct 3, 2025 | 6.88 | 6.88 | 6.66 | 6.88 | 6.88 | -0.29% | 1,737 |
| Oct 2, 2025 | 6.82 | 6.90 | 6.72 | 6.90 | 6.90 | 2.07% | 6,716 |
| Oct 1, 2025 | 6.92 | 6.92 | 6.64 | 6.76 | 6.76 | 2.11% | 3,201 |
| Sep 30, 2025 | 6.76 | 6.78 | 6.58 | 6.62 | 6.62 | -0.90% | 1,557 |
| Sep 29, 2025 | 6.64 | 6.72 | 6.58 | 6.68 | 6.68 | 2.14% | 2,603 |
| Sep 26, 2025 | 6.70 | 6.70 | 6.50 | 6.54 | 6.54 | -2.39% | 3,187 |
| Sep 25, 2025 | 6.58 | 6.70 | 6.58 | 6.70 | 6.70 | 2.45% | 5,758 |
| Sep 24, 2025 | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | -0.91% | 5,202 |
| Sep 23, 2025 | 6.58 | 6.74 | 6.56 | 6.60 | 6.60 | -1.20% | 1,945 |
| Sep 22, 2025 | 6.50 | 6.70 | 6.46 | 6.68 | 6.68 | 2.77% | 7,905 |
| Sep 19, 2025 | 6.60 | 6.62 | 6.48 | 6.50 | 6.50 | -1.52% | 6,803 |
| Sep 18, 2025 | 6.66 | 6.68 | 6.44 | 6.60 | 6.60 | -2.65% | 13,493 |
| Sep 17, 2025 | 6.84 | 6.84 | 6.66 | 6.78 | 6.78 | 0.89% | 5,045 |
| Sep 16, 2025 | 6.90 | 6.96 | 6.70 | 6.72 | 6.72 | -3.45% | 12,092 |
| Sep 15, 2025 | 6.60 | 7.02 | 6.60 | 6.96 | 6.96 | 5.45% | 32,533 |
| Sep 12, 2025 | 6.36 | 6.68 | 6.36 | 6.60 | 6.60 | 2.17% | 29,358 |
| Sep 11, 2025 | 6.04 | 6.48 | 6.02 | 6.46 | 6.46 | 7.31% | 19,488 |
| Sep 10, 2025 | 6.02 | 6.04 | 6.00 | 6.02 | 6.02 | -0.33% | 5,862 |
| Sep 9, 2025 | 6.06 | 6.06 | 6.00 | 6.04 | 6.04 | -0.33% | 7,435 |
| Sep 8, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 6.06 | 1.00% | 7,771 |
| Sep 5, 2025 | 6.04 | 6.10 | 5.92 | 6.00 | 6.00 | -0.66% | 33,614 |
| Sep 4, 2025 | 5.90 | 6.10 | 5.90 | 6.04 | 6.04 | 2.37% | 28,306 |
| Sep 3, 2025 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | - | 3,094 |
| Sep 2, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.67% | 4,312 |
| Sep 1, 2025 | 5.94 | 6.00 | 5.94 | 5.94 | 5.94 | - | 3,782 |
| Aug 29, 2025 | 5.84 | 5.94 | 5.82 | 5.94 | 5.94 | 1.71% | 6,409 |
| Aug 28, 2025 | 5.94 | 6.00 | 5.70 | 5.84 | 5.84 | -2.67% | 38,922 |
| Aug 27, 2025 | 6.04 | 6.04 | 5.94 | 6.00 | 6.00 | 0.67% | 1,340 |
| Aug 26, 2025 | 6.04 | 6.04 | 5.96 | 5.96 | 5.96 | -1.32% | 7,241 |
| Aug 25, 2025 | 5.98 | 6.06 | 5.98 | 6.04 | 6.04 | 0.67% | 9,824 |
| Aug 22, 2025 | 6.04 | 6.06 | 5.90 | 6.00 | 6.00 | -0.66% | 24,475 |
| Aug 21, 2025 | 6.08 | 6.10 | 6.00 | 6.04 | 6.04 | -0.66% | 5,202 |
| Aug 20, 2025 | 6.04 | 6.10 | 5.98 | 6.08 | 6.08 | 2.01% | 2,489 |
| Aug 19, 2025 | 5.98 | 6.08 | 5.86 | 5.96 | 5.96 | 1.71% | 21,013 |
| Aug 18, 2025 | 6.00 | 6.04 | 5.44 | 5.86 | 5.86 | -3.30% | 59,269 |
| Aug 14, 2025 | 6.04 | 6.20 | 5.96 | 6.06 | 6.06 | 2.36% | 33,094 |
| Aug 13, 2025 | 6.08 | 6.10 | 5.92 | 5.92 | 5.92 | -2.63% | 12,601 |
| Aug 12, 2025 | 6.24 | 6.24 | 5.98 | 6.08 | 6.08 | -1.30% | 16,634 |
| Aug 11, 2025 | 6.12 | 6.44 | 6.12 | 6.16 | 6.16 | - | 18,794 |
| Aug 8, 2025 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 2.33% | 14,698 |
| Aug 7, 2025 | 6.02 | 6.08 | 5.94 | 6.02 | 6.02 | - | 3,320 |
| Aug 6, 2025 | 6.00 | 6.10 | 5.98 | 6.02 | 6.02 | -0.33% | 10,505 |
| Aug 5, 2025 | 6.06 | 6.10 | 5.94 | 6.04 | 6.04 | - | 3,993 |
| Aug 4, 2025 | 6.10 | 6.12 | 5.92 | 6.04 | 6.04 | -0.98% | 3,581 |
| Aug 1, 2025 | 6.10 | 6.10 | 5.82 | 6.10 | 6.10 | - | 14,075 |
| Jul 31, 2025 | 5.96 | 6.10 | 5.86 | 6.10 | 6.10 | 3.39% | 8,345 |
| Jul 30, 2025 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | -0.67% | 2,809 |
| Jul 29, 2025 | 5.96 | 5.98 | 5.80 | 5.94 | 5.94 | -0.34% | 17,306 |
| Jul 28, 2025 | 5.94 | 6.02 | 5.92 | 5.96 | 5.96 | -1.32% | 3,069 |
| Jul 25, 2025 | 6.02 | 6.12 | 5.90 | 6.04 | 6.04 | 0.33% | 13,185 |
| Jul 24, 2025 | 6.12 | 6.14 | 5.90 | 6.02 | 6.02 | -1.95% | 28,079 |
| Jul 23, 2025 | 6.24 | 6.24 | 6.00 | 6.14 | 6.14 | -0.65% | 39,956 |
| Jul 22, 2025 | 6.22 | 6.24 | 6.04 | 6.18 | 6.18 | 3.00% | 4,785 |
| Jul 21, 2025 | 6.12 | 6.48 | 5.94 | 6.00 | 6.00 | -1.96% | 65,062 |
| Jul 18, 2025 | 6.44 | 6.46 | 5.88 | 6.12 | 6.12 | -3.47% | 147,679 |
| Jul 17, 2025 | 6.46 | 6.56 | 6.30 | 6.34 | 6.34 | -3.35% | 22,242 |