Skip to main content
ZE PAK SA (WSE:ZEP)
Poland flag Poland · Delayed Price · Currency is PLN
17.96
-0.18 (-0.99%)
At close: Mar 6, 2026

ZE PAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.1418.2017.9617.9617.96-0.99%4,575
Mar 5, 202618.2218.4817.8018.1418.14-0.87%15,540
Mar 4, 202618.0218.4018.0018.3018.301.55%3,634
Mar 3, 202618.4418.4417.9018.0218.02-2.59%14,407
Mar 2, 202618.6418.8818.4818.5018.50-2.12%10,873
Feb 27, 202618.9019.2018.9018.9018.90-4,639
Feb 26, 202618.7019.0818.6418.9018.901.50%17,886
Feb 25, 202618.8018.8018.6018.6218.620.11%1,893
Feb 24, 202618.5418.8018.5218.6018.60-0.32%5,031
Feb 23, 202618.8018.9018.6418.6618.660.32%6,608
Feb 20, 202618.6019.3618.3018.6018.600.87%11,835
Feb 19, 202618.7018.7418.3418.4418.44-0.86%3,611
Feb 18, 202618.8818.8818.4018.6018.60-0.43%6,432
Feb 17, 202618.9618.9618.6818.6818.68-1.48%1,384
Feb 16, 202618.6618.9618.6018.9618.961.61%5,538
Feb 13, 202618.8218.8218.6218.6618.66-0.74%1,964
Feb 12, 202618.5818.8218.5818.8018.801.84%3,575
Feb 11, 202618.6818.7818.4018.4618.460.11%4,964
Feb 10, 202618.5018.8218.3618.4418.44-0.54%2,482
Feb 9, 202618.6618.7418.2618.5418.54-0.64%13,897
Feb 6, 202618.9419.0018.2618.6618.66-1.27%9,441
Feb 5, 202619.2219.5018.9018.9018.90-1.56%9,931
Feb 4, 202619.4419.6619.2019.2019.20-1.23%4,831
Feb 3, 202619.7619.7619.4419.4419.44-1.32%5,476
Feb 2, 202619.6019.7019.3619.7019.701.13%4,234
Jan 30, 202619.4819.8019.0219.4819.48-0.10%8,190
Jan 29, 202619.8019.8619.4819.5019.50-0.71%7,177
Jan 28, 202619.8619.9819.6019.6419.64-0.81%5,015
Jan 27, 202619.5619.8419.4819.8019.801.02%7,079
Jan 26, 202619.7419.9819.3619.6019.60-1.11%11,837
Jan 23, 202619.9020.0019.7219.8219.82-0.20%6,131
Jan 22, 202619.7820.0519.6419.8619.861.22%13,931
Jan 21, 202619.5219.7019.5019.6219.620.51%4,911
Jan 20, 202619.9220.0019.5019.5219.52-1.91%11,501
Jan 19, 202619.9019.9219.7219.9019.900.10%8,407
Jan 16, 202619.7419.9619.7219.8819.880.71%14,264
Jan 15, 202619.8019.8019.5619.7419.74-0.10%8,877
Jan 14, 202619.7619.9819.7019.7619.76-0.50%8,613
Jan 13, 202619.9419.9819.7219.8619.86-0.40%9,587
Jan 12, 202620.0520.1519.7219.9419.94-0.55%17,150
Jan 9, 202620.1020.1019.7820.0520.050.25%17,752
Jan 8, 202620.5520.6519.3420.0020.00-2.68%22,358
Jan 7, 202619.8020.5519.8020.5520.552.49%22,284
Jan 5, 202620.3020.3019.2020.0520.05-0.25%39,547
Jan 2, 202619.3020.5019.2020.1020.104.15%42,015
Dec 30, 202517.8819.5017.8819.3019.309.04%43,901
Dec 29, 202517.5617.7417.3017.7017.701.26%29,375
Dec 23, 202515.8417.6015.5017.4817.489.25%78,498
Dec 22, 202516.4016.4416.0016.0016.00-3.03%57,174
Dec 19, 202516.8016.8016.4616.5016.50-1.67%45,743
Dec 18, 202516.8816.9016.4616.7816.78-0.59%30,061
Dec 17, 202516.7017.0016.6216.8816.881.08%70,158
Dec 16, 202517.1217.1616.7016.7016.70-2.45%30,895
Dec 15, 202517.3217.3416.7817.1217.12-1.27%23,639
Dec 12, 202517.5017.6017.2817.3417.34-0.46%10,445
Dec 11, 202517.4017.9017.3017.4217.420.11%19,204
Dec 10, 202517.3017.5817.0217.4017.401.75%16,847
Dec 9, 202517.2017.5017.0017.1017.10-0.58%18,576
Dec 8, 202517.6217.9617.1017.2017.20-2.27%31,628
Dec 5, 202518.2218.6417.1017.6017.60-3.83%53,057
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