Grupa Klepsydra S.A. (WSE:KLE)
Poland
· Delayed Price · Currency is PLN 8.34
+0.16 (1.96%)
At close: Mar 5, 2026
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.34 | 8.34 | 8.18 | 8.34 | 8.34 | 1.96% | 7,525 |
| Mar 4, 2026 | 8.10 | 8.40 | 7.86 | 8.18 | 8.18 | 0.99% | 20,733 |
| Mar 3, 2026 | 7.88 | 8.20 | 7.68 | 8.10 | 8.10 | 3.05% | 17,199 |
| Mar 2, 2026 | 7.42 | 7.90 | 7.20 | 7.86 | 7.86 | -4.15% | 37,611 |
| Feb 27, 2026 | 8.00 | 8.20 | 7.86 | 8.20 | 8.20 | 2.50% | 19,176 |
| Feb 26, 2026 | 8.06 | 8.12 | 7.92 | 8.00 | 8.00 | -0.74% | 7,705 |
| Feb 25, 2026 | 8.06 | 8.14 | 7.98 | 8.06 | 8.06 | 0.25% | 2,356 |
| Feb 24, 2026 | 8.08 | 8.14 | 7.94 | 8.04 | 8.04 | -0.50% | 7,824 |
| Feb 23, 2026 | 8.04 | 8.18 | 8.00 | 8.08 | 8.08 | 0.50% | 7,095 |
| Feb 20, 2026 | 8.08 | 8.18 | 7.98 | 8.04 | 8.04 | -0.74% | 14,380 |
| Feb 19, 2026 | 8.40 | 8.40 | 7.80 | 8.10 | 8.10 | -3.57% | 26,793 |
| Feb 18, 2026 | 8.40 | 8.44 | 8.32 | 8.40 | 8.40 | - | 7,366 |
| Feb 17, 2026 | 8.24 | 8.44 | 7.60 | 8.40 | 8.40 | -3.89% | 52,082 |
| Feb 16, 2026 | 8.60 | 8.80 | 8.60 | 8.74 | 8.74 | 1.63% | 13,689 |
| Feb 13, 2026 | 8.40 | 8.94 | 8.40 | 8.60 | 8.60 | 2.14% | 13,734 |
| Feb 12, 2026 | 8.40 | 8.50 | 8.34 | 8.42 | 8.42 | 0.24% | 17,515 |
| Feb 11, 2026 | 8.36 | 8.40 | 8.32 | 8.40 | 8.40 | 0.48% | 2,025 |
| Feb 10, 2026 | 8.40 | 8.40 | 8.22 | 8.36 | 8.36 | -0.48% | 8,382 |
| Feb 9, 2026 | 8.20 | 8.66 | 8.14 | 8.40 | 8.40 | 0.96% | 23,705 |
| Feb 6, 2026 | 8.44 | 8.44 | 8.10 | 8.32 | 8.32 | -1.42% | 15,329 |
| Feb 5, 2026 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | -2.31% | 10,028 |
| Feb 4, 2026 | 8.88 | 8.90 | 8.50 | 8.64 | 8.64 | -1.59% | 14,485 |
| Feb 3, 2026 | 8.66 | 8.90 | 8.64 | 8.78 | 8.78 | 2.09% | 22,234 |
| Feb 2, 2026 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 0.94% | 18,129 |
| Jan 30, 2026 | 8.46 | 8.54 | 8.30 | 8.52 | 8.52 | 0.71% | 10,641 |
| Jan 29, 2026 | 8.54 | 8.54 | 8.26 | 8.46 | 8.46 | 0.48% | 10,013 |
| Jan 28, 2026 | 8.50 | 8.60 | 8.42 | 8.42 | 8.42 | -0.94% | 4,816 |
| Jan 27, 2026 | 8.58 | 8.64 | 8.36 | 8.50 | 8.50 | - | 8,002 |
| Jan 26, 2026 | 8.66 | 8.76 | 8.40 | 8.50 | 8.50 | -1.85% | 12,277 |
| Jan 23, 2026 | 8.50 | 8.80 | 8.30 | 8.66 | 8.66 | 4.34% | 26,839 |
| Jan 22, 2026 | 8.20 | 8.70 | 8.20 | 8.30 | 8.30 | 2.22% | 31,205 |
| Jan 21, 2026 | 8.08 | 8.18 | 8.02 | 8.12 | 8.12 | 0.74% | 16,218 |
| Jan 20, 2026 | 7.80 | 8.06 | 7.80 | 8.06 | 8.06 | 3.33% | 13,328 |
| Jan 19, 2026 | 7.94 | 7.94 | 7.74 | 7.80 | 7.80 | -2.99% | 5,583 |
| Jan 16, 2026 | 8.08 | 8.08 | 7.72 | 8.04 | 8.04 | 0.50% | 5,192 |
| Jan 15, 2026 | 7.88 | 8.00 | 7.70 | 8.00 | 8.00 | 1.52% | 7,449 |
| Jan 14, 2026 | 8.00 | 8.00 | 7.74 | 7.88 | 7.88 | -1.75% | 7,503 |
| Jan 13, 2026 | 8.08 | 8.08 | 7.86 | 8.02 | 8.02 | 1.01% | 5,987 |
| Jan 12, 2026 | 8.02 | 8.30 | 7.86 | 7.94 | 7.94 | 1.02% | 13,675 |
| Jan 9, 2026 | 7.72 | 7.88 | 7.54 | 7.86 | 7.86 | 1.81% | 22,565 |
| Jan 8, 2026 | 8.12 | 8.12 | 7.70 | 7.72 | 7.72 | -4.22% | 16,682 |
| Jan 7, 2026 | 7.88 | 8.10 | 7.84 | 8.06 | 8.06 | 3.33% | 13,934 |
| Jan 5, 2026 | 7.70 | 7.90 | 7.66 | 7.80 | 7.80 | 2.63% | 18,493 |
| Jan 2, 2026 | 7.86 | 7.86 | 7.36 | 7.60 | 7.60 | 2.70% | 27,282 |
| Dec 30, 2025 | 7.58 | 7.60 | 7.14 | 7.40 | 7.40 | -2.37% | 4,624 |
| Dec 29, 2025 | 7.24 | 7.76 | 7.20 | 7.58 | 7.58 | 7.37% | 9,749 |
| Dec 23, 2025 | 6.92 | 7.06 | 6.74 | 7.06 | 7.06 | 1.44% | 29,997 |
| Dec 22, 2025 | 7.06 | 7.06 | 6.10 | 6.96 | 6.96 | -1.14% | 30,543 |
| Dec 19, 2025 | 7.16 | 7.22 | 7.00 | 7.04 | 7.04 | -1.68% | 14,558 |
| Dec 18, 2025 | 7.28 | 7.28 | 7.10 | 7.16 | 7.16 | -1.65% | 5,326 |
| Dec 17, 2025 | 7.26 | 7.28 | 7.16 | 7.28 | 7.28 | - | 5,356 |
| Dec 16, 2025 | 7.36 | 7.36 | 7.24 | 7.28 | 7.28 | -1.36% | 4,550 |
| Dec 15, 2025 | 7.40 | 7.48 | 7.28 | 7.38 | 7.38 | -1.60% | 5,844 |
| Dec 12, 2025 | 7.60 | 7.60 | 7.42 | 7.50 | 7.50 | -0.79% | 12,011 |
| Dec 11, 2025 | 7.62 | 7.62 | 7.40 | 7.56 | 7.56 | 1.61% | 4,642 |
| Dec 10, 2025 | 7.36 | 7.74 | 7.34 | 7.44 | 7.44 | 1.36% | 12,073 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.22 | 7.34 | 7.34 | 0.82% | 5,670 |
| Dec 8, 2025 | 7.40 | 7.44 | 7.22 | 7.28 | 7.28 | -1.62% | 6,851 |
| 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 |