Garin S.A. (WSE:GAR)
Poland · Delayed Price · Currency is PLN 1.890
+0.040 (2.16%)
Last updated: Feb 26, 2026, 11:01 AM CET
Garin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 8.64% | 1,225 |
| Dec 30, 2025 | 1.47 | 1.62 | 1.41 | 1.62 | 1.62 | 1.25% | 3,778 |
| Dec 29, 2025 | 1.42 | 1.67 | 1.41 | 1.60 | 1.60 | 8.11% | 4,869 |
| Dec 23, 2025 | 1.40 | 1.60 | 1.32 | 1.48 | 1.48 | 12.12% | 3,094 |
| Dec 22, 2025 | 1.32 | 1.47 | 1.30 | 1.32 | 1.32 | -1.49% | 1,640 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -5.63% | 1,006 |
| Dec 18, 2025 | 1.50 | 1.52 | 1.20 | 1.42 | 1.42 | -5.33% | 448 |
| Dec 17, 2025 | 1.61 | 1.68 | 1.40 | 1.50 | 1.50 | -7.41% | 2,539 |
| Dec 16, 2025 | 1.66 | 1.66 | 1.50 | 1.62 | 1.62 | -1.82% | 1,510 |
| Dec 15, 2025 | 1.82 | 1.84 | 1.48 | 1.65 | 1.65 | -9.34% | 2,585 |
| Dec 12, 2025 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 3.41% | 50 |
| Dec 11, 2025 | 1.82 | 1.91 | 1.76 | 1.76 | 1.76 | -7.85% | 2,538 |
| Dec 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 1 |
| Dec 9, 2025 | 1.94 | 2.04 | 1.81 | 1.90 | 1.90 | -11.21% | 3,472 |