Skip to main content
ZE PAK SA (WSE:ZEP)
Poland flag Poland · Delayed Price · Currency is PLN
17.60
-0.70 (-3.83%)
At close: Dec 5, 2025

ZE PAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2218.6417.1017.96--1.86%43,806
Dec 4, 202519.3019.3018.2818.3018.30-5.48%48,424
Dec 3, 202519.8019.8019.2619.3619.36-2.22%16,379
Dec 2, 202520.0020.3519.7619.8019.80-1.00%14,135
Dec 1, 202520.3020.3019.2620.0020.00-3.85%41,337
Nov 28, 202520.7021.1520.3020.8020.80-15,115
Nov 27, 202520.8020.8020.6020.8020.80-0.24%4,840
Nov 26, 202521.1021.1020.8520.8520.85-1.18%4,460
Nov 25, 202520.7021.1020.6021.1021.101.69%5,198
Nov 24, 202521.1021.1020.7020.7520.75-2.12%7,413
Nov 21, 202521.3521.5021.0021.2021.20-0.70%4,833
Nov 20, 202521.4021.6521.3521.3521.35-1.16%5,294
Nov 19, 202521.1521.6021.1021.6021.601.89%10,088
Nov 18, 202521.7021.9021.1521.2021.20-2.08%6,193
Nov 17, 202522.1022.1021.6521.6521.65-2.04%5,384
Nov 14, 202522.1022.2021.6522.1022.10-0.23%10,347
Nov 13, 202522.0022.2021.9522.1522.150.68%1,840
Nov 12, 202521.8022.0521.7522.0022.00-6,231
Nov 10, 202522.0022.2021.7022.0022.00-5,944
Nov 7, 202521.8022.1021.7022.0022.000.92%5,087
Nov 6, 202521.7522.0021.6021.8021.80-0.23%8,145
Nov 5, 202521.9521.9521.8021.8521.850.23%2,277
Nov 4, 202522.2022.2521.7521.8021.80-1.36%6,202
Nov 3, 202522.4022.5021.6022.1022.10-1.34%8,764
Oct 31, 202521.7022.5021.7022.4022.402.75%10,497
Oct 30, 202521.9521.9521.6521.8021.80-0.46%9,129
Oct 29, 202522.0522.0521.7521.9021.90-0.45%5,368
Oct 28, 202522.0022.3021.9022.0022.00-4,261
Oct 27, 202522.1022.5522.0022.0022.00-0.90%6,330
Oct 24, 202522.0522.3021.9022.2022.200.68%7,119
Oct 23, 202521.9022.4521.9022.0522.05-0.68%11,310
Oct 22, 202521.9522.6021.8022.2022.201.14%12,532
Oct 21, 202521.8022.8021.5521.9521.950.69%20,442
Oct 20, 202522.4022.5021.6021.8021.80-1.80%30,192
Oct 17, 202522.8023.3521.8022.2022.20-2.63%47,653
Oct 16, 202523.2524.5022.6022.8022.806.54%114,612
Oct 15, 202521.6521.6521.3021.4021.400.71%6,251
Oct 14, 202521.8521.8521.0021.2521.25-1.62%7,930
Oct 13, 202521.4521.8021.4021.6021.60-1.14%2,608
Oct 10, 202521.9521.9521.2021.8521.85-0.68%8,194
Oct 9, 202522.0022.0521.5022.0022.000.46%12,606
Oct 8, 202520.6022.0020.5021.9021.903.79%30,759
Oct 7, 202521.6521.9520.7521.1021.10-1.63%36,712
Oct 6, 202522.4522.4521.3021.4521.45-4.45%49,510
Oct 3, 202522.3022.7022.1022.4522.450.22%11,114
Oct 2, 202522.5522.9021.9522.4022.40-0.44%27,863
Oct 1, 202522.7523.5522.2522.5022.50-6.05%42,884
Sep 30, 202524.2024.3523.7523.9523.95-1.44%4,937
Sep 29, 202524.0024.5023.7024.3024.301.25%8,669
Sep 26, 202524.1524.5023.7024.0024.00-0.62%6,813
Sep 25, 202524.5024.6024.0024.1524.15-0.82%4,437
Sep 24, 202524.4024.7024.2024.3524.35-1.22%5,430
Sep 23, 202524.2524.8024.2024.6524.651.86%8,941
Sep 22, 202524.8024.9524.1524.2024.20-2.42%17,600
Sep 19, 202524.3024.8023.7024.8024.800.61%15,502
Sep 18, 202524.6524.9024.2524.6524.651.02%33,493
Sep 17, 202523.3024.6022.9024.4024.404.72%23,033
Sep 16, 202523.3523.3522.6023.3023.30-0.21%12,237
Sep 15, 202523.5023.5523.3023.3523.35-0.85%7,242
Sep 12, 202523.0023.8523.0023.5523.553.06%18,971
Sep 11, 202523.2523.9022.8522.8522.85-0.44%30,547
Sep 10, 202521.3023.3021.1522.9522.956.00%46,368
Sep 9, 202521.4021.9021.3521.6521.65-0.46%10,342
Sep 8, 202521.6522.0021.3021.7521.750.23%7,862
Sep 5, 202521.5521.9021.5521.7021.700.23%4,197
Sep 4, 202521.7021.8521.4521.6521.650.93%11,949
Sep 3, 202521.6521.8021.2521.4521.45-0.69%8,128
Sep 2, 202521.8521.8521.0521.6021.60-11,213
Sep 1, 202521.5021.9021.3021.6021.60-1.37%9,968
Aug 29, 202521.9522.4521.3521.9021.90-0.23%9,665
Aug 28, 202522.7022.9521.8521.9521.95-2.88%8,970
Aug 27, 202522.8023.0022.4022.6022.60-1.74%6,914
Aug 26, 202523.4023.4022.8023.0023.00-0.43%1,865
Aug 25, 202522.3523.8522.2523.1023.103.13%8,457
Aug 22, 202522.9023.4022.4022.4022.40-3.03%14,638
Aug 21, 202523.2023.3522.8523.1023.10-0.43%3,577
Aug 20, 202523.4523.6523.1523.2023.20-0.85%5,539
Aug 19, 202523.7023.8523.1523.4023.40-1.27%6,767
Aug 18, 202522.6023.8022.4023.7023.705.80%30,428
Aug 14, 202522.6022.6022.1522.4022.40-1.10%12,255
Aug 13, 202522.9523.0022.5522.6522.65-0.66%15,499
Aug 12, 202522.7023.0022.1522.8022.80-0.22%16,660
Aug 11, 202522.1022.8522.0022.8522.853.86%15,767
Aug 8, 202522.1022.1021.8522.0022.00-7,119
Aug 7, 202521.0022.0021.0022.0022.005.26%36,730
Aug 6, 202521.9021.9020.6020.9020.90-4.57%55,468
Aug 5, 202522.5022.7521.9021.9021.90-1.79%30,204
Aug 4, 202523.4023.4022.3022.3022.30-1.98%13,709
Aug 1, 202523.6023.6022.7022.7522.75-2.78%25,654
Jul 31, 202523.3023.5023.2023.4023.400.43%9,712
Jul 30, 202523.5023.7523.2023.3023.30-1.48%14,242
Jul 29, 202523.7023.9523.5023.6523.65-0.21%12,252
Jul 28, 202524.0524.2023.7023.7023.70-2.07%34,157
Jul 25, 202524.7524.8524.1024.2024.20-2.22%19,263
Jul 24, 202525.2025.2024.6524.7524.75-1.59%10,749
Jul 23, 202525.1025.2524.9025.1525.150.40%10,644
Jul 22, 202525.1025.5524.7025.0525.05-0.20%17,581
Jul 21, 202525.7526.2024.5025.1025.103.08%73,053
Jul 18, 202524.1024.5524.1024.3524.351.25%24,199
Jul 17, 202524.3524.4024.0024.0524.05-0.62%21,062