Garin S.A. (WSE:GAR)
Poland · Delayed Price · Currency is PLN 2.500
-0.200 (-7.41%)
Last updated: Mar 18, 2026, 2:00 PM CET
Garin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.30 | 2.76 | 2.30 | 2.70 | 2.70 | 14.41% | 969 |
| Mar 16, 2026 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -4.84% | 1,315 |
| Mar 13, 2026 | 2.62 | 2.62 | 2.48 | 2.48 | 2.48 | -4.62% | 1,312 |
| Mar 12, 2026 | 2.52 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 285 |
| Mar 11, 2026 | 2.54 | 2.62 | 2.30 | 2.50 | 2.50 | -3.85% | 3,241 |
| Mar 10, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 4.00% | 100 |
| Mar 9, 2026 | 2.62 | 2.62 | 2.20 | 2.50 | 2.50 | -6.72% | 2,487 |
| Mar 6, 2026 | 2.32 | 2.76 | 2.12 | 2.68 | 2.68 | 17.54% | 9,387 |
| Mar 5, 2026 | 1.93 | 2.28 | 1.93 | 2.28 | 2.28 | 18.13% | 2,200 |
| Mar 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 1,005 |
| Mar 3, 2026 | 1.90 | 1.91 | 1.84 | 1.91 | 1.91 | -2.05% | 530 |
| Mar 2, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -2.50% | 315 |
| Feb 27, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.82% | 800 |
| Feb 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 148 |
| Feb 25, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.16% | 742 |
| Feb 24, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | -2.12% | 101 |
| Feb 23, 2026 | 1.89 | 1.89 | 1.72 | 1.89 | 1.89 | -0.53% | 503 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.76 | 1.90 | 1.90 | - | 2,057 |
| Feb 19, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 22 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 1 |
| Feb 17, 2026 | 1.98 | 1.98 | 1.66 | 1.80 | 1.80 | -9.09% | 2,201 |
| Feb 16, 2026 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | - | 18 |
| Feb 13, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 4.21% | 250 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 1 |
| Feb 11, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.62% | 595 |
| Feb 10, 2026 | 1.82 | 1.82 | 1.60 | 1.78 | 1.78 | -2.20% | 3,634 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 1 |
| Feb 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 540 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 18 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10 |
| Feb 3, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | -1.65% | 18 |
| Feb 2, 2026 | 1.87 | 1.87 | 1.71 | 1.82 | 1.82 | -2.67% | 6,499 |
| Jan 30, 2026 | 1.88 | 1.95 | 1.87 | 1.87 | 1.87 | -0.53% | 611 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 10 |
| Jan 28, 2026 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | 7.39% | 1,616 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.68 | 1.76 | 1.76 | -0.56% | 92 |
| Jan 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 10 |
| Jan 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 132 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.70 | 1.74 | 1.74 | -0.57% | 1,323 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.70 | 1.75 | 1.75 | -4.89% | 6,098 |
| Jan 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 10 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.76 | 1.84 | 1.84 | -0.54% | 558 |
| Jan 15, 2026 | 1.64 | 1.85 | 1.64 | 1.85 | 1.85 | 4.52% | 1,558 |
| Jan 14, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | -1.67% | 15 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.54 | 1.80 | 1.80 | -3.74% | 1,728 |
| Jan 12, 2026 | 1.90 | 1.93 | 1.74 | 1.87 | 1.87 | -1.58% | 848 |
| Jan 9, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | - | 1,048 |
| Jan 8, 2026 | 1.97 | 1.97 | 1.79 | 1.90 | 1.90 | -4.04% | 1,663 |
| Jan 7, 2026 | 1.84 | 1.98 | 1.77 | 1.98 | 1.98 | 7.61% | 786 |
| Jan 5, 2026 | 1.76 | 1.84 | 1.60 | 1.84 | 1.84 | 4.55% | 1,252 |