Garin S.A. (WSE:GAR)
Poland · Delayed Price · Currency is PLN 2.640
+0.040 (1.54%)
At close: Oct 10, 2025
Garin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.72 | 2.72 | 2.60 | 2.70 | 2.70 | 3.85% | 620 |
| Oct 9, 2025 | 2.36 | 2.82 | 2.36 | 2.60 | 2.60 | 1.56% | 2,565 |
| Oct 8, 2025 | 2.66 | 2.74 | 2.30 | 2.56 | 2.56 | -3.76% | 5,383 |
| Oct 7, 2025 | 2.74 | 2.74 | 2.52 | 2.66 | 2.66 | -2.92% | 3,824 |
| Oct 6, 2025 | 2.82 | 2.82 | 2.68 | 2.74 | 2.74 | -3.52% | 2,381 |
| Oct 3, 2025 | 2.86 | 3.00 | 2.84 | 2.84 | 2.84 | -0.70% | 927 |
| Oct 2, 2025 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -6.54% | 519 |
| Oct 1, 2025 | 2.70 | 3.06 | 2.62 | 3.06 | 3.06 | 5.52% | 1,932 |
| Sep 30, 2025 | 3.06 | 3.06 | 2.80 | 2.90 | 2.90 | -5.84% | 185 |
| Sep 29, 2025 | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | 4.76% | 1,010 |
| Sep 26, 2025 | 2.86 | 3.08 | 2.82 | 2.94 | 2.94 | 0.68% | 4,575 |
| Sep 25, 2025 | 2.72 | 2.96 | 2.68 | 2.92 | 2.92 | -0.68% | 1,865 |
| Sep 24, 2025 | 2.88 | 3.06 | 2.76 | 2.94 | 2.94 | 9.70% | 1,218 |
| Sep 23, 2025 | 3.10 | 3.20 | 2.56 | 2.68 | 2.68 | -15.72% | 17,215 |
| Sep 22, 2025 | 3.88 | 4.26 | 3.14 | 3.18 | 3.18 | -12.15% | 43,392 |
| Sep 19, 2025 | 2.64 | 3.62 | 2.64 | 3.62 | 3.62 | 49.59% | 26,560 |
| Sep 18, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | 220 |
| Sep 17, 2025 | 2.38 | 2.40 | 2.20 | 2.40 | 2.40 | 0.84% | 1,150 |
| Sep 16, 2025 | 2.38 | 2.38 | 2.00 | 2.38 | 2.38 | -5.56% | 5,805 |
| Sep 15, 2025 | 2.46 | 2.52 | 2.46 | 2.52 | 2.52 | 9.57% | 741 |
| Sep 12, 2025 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | - | 926 |
| Sep 11, 2025 | 2.48 | 2.58 | 2.22 | 2.30 | 2.30 | -7.26% | 2,719 |
| Sep 10, 2025 | 2.50 | 2.50 | 2.30 | 2.48 | 2.48 | -2.36% | 3,639 |
| Sep 9, 2025 | 2.60 | 2.70 | 2.08 | 2.54 | 2.54 | -4.51% | 5,095 |
| Sep 8, 2025 | 2.32 | 2.76 | 2.32 | 2.66 | 2.66 | 6.40% | 1,169 |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | 3,478 |
| Sep 4, 2025 | 2.60 | 2.60 | 2.44 | 2.58 | 2.58 | -2.27% | 449 |
| Sep 3, 2025 | 2.52 | 2.70 | 2.52 | 2.64 | 2.64 | 8.20% | 1,606 |
| Sep 2, 2025 | 2.62 | 2.70 | 2.44 | 2.44 | 2.44 | -12.23% | 2,988 |
| Sep 1, 2025 | 3.04 | 3.04 | 2.44 | 2.78 | 2.78 | -5.44% | 9,855 |
| Aug 29, 2025 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -8.70% | 1,028 |
| Aug 28, 2025 | 3.00 | 3.32 | 2.94 | 3.22 | 3.22 | 5.23% | 551 |
| Aug 27, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | 2.00% | 1,864 |
| Aug 26, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 2.04% | 684 |
| Aug 25, 2025 | 3.04 | 3.32 | 2.94 | 2.94 | 2.94 | -8.13% | 3,224 |
| Aug 22, 2025 | 3.24 | 3.24 | 2.92 | 3.20 | 3.20 | 4.58% | 2,740 |
| Aug 21, 2025 | 3.58 | 3.58 | 2.90 | 3.06 | 3.06 | -4.38% | 3,155 |
| Aug 20, 2025 | 3.40 | 3.48 | 3.20 | 3.20 | 3.20 | -5.88% | 410 |
| Aug 19, 2025 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 12.58% | 784 |
| Aug 18, 2025 | 3.52 | 3.52 | 3.02 | 3.02 | 3.02 | -13.71% | 2,182 |
| Aug 14, 2025 | 3.40 | 3.52 | 3.02 | 3.50 | 3.50 | 6.06% | 2,680 |
| Aug 13, 2025 | 3.64 | 3.64 | 3.30 | 3.30 | 3.30 | -9.34% | 9,319 |
| Aug 12, 2025 | 3.88 | 3.90 | 3.64 | 3.64 | 3.64 | 0.55% | 1,861 |
| Aug 11, 2025 | 3.60 | 4.00 | 3.50 | 3.62 | 3.62 | 4.02% | 10,996 |
| Aug 8, 2025 | 3.80 | 3.82 | 3.46 | 3.48 | 3.48 | -0.57% | 2,668 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -7.89% | 3,816 |
| Aug 6, 2025 | 3.82 | 3.86 | 3.56 | 3.80 | 3.80 | -1.55% | 2,720 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.60 | 3.86 | 3.86 | 2.66% | 1,996 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.60 | 3.76 | 3.76 | -10.90% | 9,635 |
| Aug 1, 2025 | 4.32 | 4.32 | 4.00 | 4.22 | 4.22 | -2.31% | 121 |