Skip to main content
ZE PAK SA (WSE:ZEP)
Poland flag Poland · Delayed Price · Currency is PLN
18.60
-0.40 (-2.11%)
Apr 28, 2026, 5:00 PM CET

ZE PAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0019.2018.6018.6018.60-2.11%3,834
Apr 27, 202618.7219.1818.7219.0019.001.50%3,473
Apr 24, 202618.8218.8218.5818.7218.72-1.16%5,446
Apr 23, 202619.9820.0018.8418.9418.94-4.44%14,162
Apr 22, 202619.2420.1019.2419.8219.823.23%24,610
Apr 21, 202618.6619.3818.4019.2019.202.13%19,291
Apr 20, 202618.7219.0218.2018.8018.802.73%14,616
Apr 17, 202618.2018.6018.0418.3018.30-4,638
Apr 16, 202618.2018.4818.2018.3018.300.55%2,456
Apr 15, 202618.4818.4817.8218.2018.20-0.11%10,042
Apr 14, 202618.0618.4618.0618.2218.220.33%3,543
Apr 13, 202618.5618.6618.1218.1618.16-0.22%3,087
Apr 10, 202618.3418.3618.1418.2018.20-0.87%3,868
Apr 9, 202618.4818.6018.1018.3618.36-0.54%6,309
Apr 8, 202618.2018.4618.1018.4618.462.56%8,212
Apr 7, 202617.9818.2817.9618.0018.000.11%4,709
Apr 2, 202617.9818.0417.6417.9817.98-0.55%5,492
Apr 1, 202617.7418.3017.5218.0818.080.78%3,614
Mar 31, 202618.2018.3017.5217.9417.94-1.43%6,876
Mar 30, 202617.3618.3017.1018.2018.204.84%15,788
Mar 27, 202617.5617.5817.2017.3617.36-0.91%10,507
Mar 26, 202617.7817.7817.5017.5217.52-1.02%3,446
Mar 25, 202617.6817.8417.5417.7017.700.91%2,905
Mar 24, 202617.2217.6817.2217.5417.541.04%4,272
Mar 23, 202618.0018.0016.8417.3617.36-3.56%28,401
Mar 20, 202617.8618.2417.8218.0018.000.22%4,326
Mar 19, 202617.9618.4817.7817.9617.960.22%14,391
Mar 18, 202618.9019.2417.9017.9217.92-4.88%25,235
Mar 17, 202617.4419.8817.4418.8418.848.03%48,642
Mar 16, 202617.4617.6617.3617.4417.44-0.91%3,861
Mar 13, 202617.3617.6417.2817.6017.600.92%3,009
Mar 12, 202617.2817.5217.2817.4417.44-0.91%8,355
Mar 11, 202617.6017.6017.3617.6017.60-0.56%6,788
Mar 10, 202617.5617.9417.1217.7017.701.37%14,476
Mar 9, 202617.9617.9617.4417.4617.46-2.78%8,416
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