Garin S.A. (WSE:GAR)
Poland · Delayed Price · Currency is PLN 2.680
-0.100 (-3.60%)
Last updated: Sep 2, 2025, 9:55 AM CET
Garin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.10 | 3.10 | 2.94 | 2.94 | - | -8.70% | 1,028 |
| Aug 28, 2025 | 3.00 | 3.32 | 2.94 | 3.22 | - | 5.23% | 551 |
| Aug 27, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | - | 2.00% | 1,864 |
| Aug 26, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | - | 2.04% | 684 |
| Aug 25, 2025 | 3.04 | 3.32 | 2.94 | 2.94 | - | -8.13% | 3,224 |
| Aug 22, 2025 | 3.24 | 3.24 | 2.92 | 3.20 | - | 4.58% | 2,740 |
| Aug 21, 2025 | 3.58 | 3.58 | 2.90 | 3.06 | - | -4.38% | 3,155 |
| Aug 20, 2025 | 3.40 | 3.48 | 3.20 | 3.20 | - | -5.88% | 410 |
| Aug 19, 2025 | 3.16 | 3.40 | 3.16 | 3.40 | - | 12.58% | 784 |
| Aug 18, 2025 | 3.52 | 3.52 | 3.02 | 3.02 | - | -13.71% | 2,182 |
| Aug 14, 2025 | 3.40 | 3.52 | 3.02 | 3.50 | - | 6.06% | 2,680 |
| Aug 13, 2025 | 3.64 | 3.64 | 3.30 | 3.30 | - | -9.34% | 9,319 |
| Aug 12, 2025 | 3.88 | 3.90 | 3.64 | 3.64 | - | 0.55% | 1,861 |
| Aug 11, 2025 | 3.60 | 4.00 | 3.50 | 3.62 | - | 4.02% | 10,996 |
| Aug 8, 2025 | 3.80 | 3.82 | 3.46 | 3.48 | - | -0.57% | 2,668 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.50 | 3.50 | - | -7.89% | 3,816 |
| Aug 6, 2025 | 3.82 | 3.86 | 3.56 | 3.80 | - | -1.55% | 2,720 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.60 | 3.86 | - | 2.66% | 1,996 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.60 | 3.76 | - | -10.90% | 9,635 |
| Aug 1, 2025 | 4.32 | 4.32 | 4.00 | 4.22 | - | -2.31% | 121 |
| Jul 31, 2025 | 4.10 | 4.80 | 3.92 | 4.32 | - | 11.34% | 47,828 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.50 | 3.88 | - | 12.79% | 2,683 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.44 | 3.44 | - | -11.79% | 3,066 |
| Jul 28, 2025 | 3.82 | 3.90 | 3.50 | 3.90 | - | - | 1,625 |
| Jul 25, 2025 | 3.66 | 3.90 | 3.58 | 3.90 | - | 0.52% | 157 |
| Jul 24, 2025 | 3.94 | 3.98 | 3.40 | 3.88 | - | -2.51% | 3,502 |
| Jul 23, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | - | -3.86% | 10 |
| Jul 22, 2025 | 4.06 | 4.20 | 3.66 | 4.14 | - | -2.36% | 2,110 |
| Jul 21, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | - | -0.47% | 1,026 |
| Jul 18, 2025 | 3.88 | 4.26 | 3.74 | 4.26 | - | 1.91% | 1,810 |
| Jul 17, 2025 | 3.96 | 4.32 | 3.72 | 4.18 | - | 5.03% | 6,947 |
| Jul 16, 2025 | 3.64 | 4.02 | 3.64 | 3.98 | - | 7.57% | 6,808 |
| Jul 15, 2025 | 3.48 | 3.70 | 3.42 | 3.70 | - | - | 151 |
| Jul 14, 2025 | 3.64 | 3.78 | 3.40 | 3.70 | - | -5.13% | 3,320 |
| Jul 11, 2025 | 3.90 | 3.92 | 3.52 | 3.90 | - | -1.02% | 428 |
| Jul 10, 2025 | 3.96 | 4.00 | 3.60 | 3.94 | - | -1.99% | 4,913 |
| Jul 9, 2025 | 3.80 | 4.08 | 3.64 | 4.02 | - | 2.03% | 1,133 |
| Jul 8, 2025 | 3.68 | 3.98 | 3.68 | 3.94 | - | 3.68% | 2,611 |
| Jul 7, 2025 | 3.74 | 4.32 | 3.14 | 3.80 | - | -1.55% | 12,453 |
| Jul 4, 2025 | 3.96 | 3.96 | 3.24 | 3.86 | - | -3.02% | 1,346 |
| Jul 3, 2025 | 3.78 | 3.98 | 3.12 | 3.98 | - | 3.65% | 4,344 |
| Jul 2, 2025 | 4.22 | 4.26 | 3.50 | 3.84 | - | -11.52% | 5,343 |
| Jul 1, 2025 | 4.44 | 4.44 | 4.00 | 4.34 | - | -3.13% | 2,780 |
| Jun 30, 2025 | 4.48 | 4.48 | 4.00 | 4.48 | - | 0.90% | 2,317 |
| Jun 27, 2025 | 4.42 | 4.48 | 4.14 | 4.44 | - | -0.45% | 1,345 |
| Jun 26, 2025 | 4.40 | 4.48 | 4.10 | 4.46 | - | -0.45% | 1,577 |
| Jun 25, 2025 | 4.36 | 4.56 | 4.10 | 4.48 | - | 0.90% | 4,233 |
| Jun 24, 2025 | 4.52 | 4.82 | 3.70 | 4.44 | - | -7.88% | 25,109 |
| Jun 23, 2025 | 4.76 | 4.88 | 4.52 | 4.82 | - | -1.23% | 4,747 |
| Jun 20, 2025 | 4.96 | 4.96 | 4.50 | 4.88 | - | 2.09% | 2,327 |