Garin S.A. (WSE:GAR)
Poland · Delayed Price · Currency is PLN 1.870
-0.010 (-0.53%)
At close: Jan 30, 2026
Garin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.95 | 2.34 | 1.90 | 2.14 | 2.14 | 9.74% | 1,565 |
| Dec 5, 2025 | 1.94 | 1.97 | 1.60 | 1.95 | 1.95 | 1.56% | 3,194 |
| Dec 4, 2025 | 2.10 | 2.10 | 1.92 | 1.92 | 1.92 | -7.69% | 1,078 |
| Dec 3, 2025 | 2.14 | 2.14 | 1.96 | 2.08 | 2.08 | -2.80% | 1,604 |
| Dec 2, 2025 | 2.16 | 2.16 | 2.02 | 2.14 | 2.14 | -0.93% | 607 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.08 | 2.16 | 2.16 | - | 171 |
| Nov 28, 2025 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | - | 16 |
| Nov 27, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | -0.92% | 1,250 |
| Nov 26, 2025 | 2.16 | 2.20 | 2.08 | 2.18 | 2.18 | 0.93% | 114 |
| Nov 25, 2025 | 1.90 | 2.28 | 1.90 | 2.16 | 2.16 | 13.68% | 481 |
| Nov 24, 2025 | 2.08 | 2.20 | 1.90 | 1.90 | 1.90 | -9.52% | 2,437 |
| Nov 21, 2025 | 2.18 | 2.20 | 1.96 | 2.10 | 2.10 | -4.55% | 338 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 1 |
| Nov 19, 2025 | 2.18 | 2.26 | 2.12 | 2.12 | 2.12 | -2.75% | 320 |
| Nov 18, 2025 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | 5.83% | 6 |
| Nov 17, 2025 | 2.30 | 2.30 | 2.00 | 2.06 | 2.06 | -9.65% | 1,210 |
| Nov 14, 2025 | 2.34 | 2.40 | 2.02 | 2.28 | 2.28 | -6.56% | 1,531 |