Grenevia S.A. (WSE:GEA)
Poland · Delayed Price · Currency is PLN 3.260
+0.070 (2.19%)
At close: Jan 27, 2026
Grenevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.18 | 3.27 | 3.18 | 3.26 | 3.26 | 2.19% | 70,428 |
| Jan 26, 2026 | 3.26 | 3.28 | 3.19 | 3.19 | 3.19 | -2.74% | 74,458 |
| Jan 23, 2026 | 3.27 | 3.30 | 3.24 | 3.28 | 3.28 | -0.91% | 33,744 |
| Jan 22, 2026 | 3.32 | 3.34 | 3.21 | 3.31 | 3.31 | 0.30% | 78,686 |
| Jan 21, 2026 | 3.32 | 3.32 | 3.22 | 3.30 | 3.30 | -0.30% | 67,493 |
| Jan 20, 2026 | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -1.63% | 20,704 |
| Jan 19, 2026 | 3.28 | 3.39 | 3.26 | 3.37 | 3.37 | 3.22% | 99,058 |
| Jan 16, 2026 | 3.29 | 3.32 | 3.25 | 3.26 | 3.26 | -0.61% | 50,445 |
| Jan 15, 2026 | 3.28 | 3.30 | 3.25 | 3.28 | 3.28 | - | 36,772 |
| Jan 14, 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 0.15% | 57,878 |
| Jan 13, 2026 | 3.33 | 3.65 | 3.21 | 3.28 | 3.28 | -1.80% | 503,521 |
| Jan 12, 2026 | 3.32 | 3.35 | 3.24 | 3.34 | 3.34 | 1.37% | 89,391 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 23,835 |
| Jan 8, 2026 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | 0.61% | 111,223 |
| Jan 7, 2026 | 3.27 | 3.33 | 3.24 | 3.28 | 3.28 | 0.61% | 42,569 |
| Jan 5, 2026 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | -1.95% | 72,524 |
| Jan 2, 2026 | 3.28 | 3.35 | 3.12 | 3.33 | 3.33 | 2.62% | 211,205 |
| Dec 30, 2025 | 3.08 | 3.26 | 3.08 | 3.24 | 3.24 | 5.19% | 89,091 |
| Dec 29, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | -0.32% | 75,585 |
| Dec 23, 2025 | 3.02 | 3.09 | 3.00 | 3.09 | 3.09 | 2.66% | 239,818 |
| Dec 22, 2025 | 3.04 | 3.10 | 3.01 | 3.01 | 3.01 | -1.15% | 164,000 |
| Dec 19, 2025 | 3.10 | 3.12 | 3.03 | 3.05 | 3.05 | -1.93% | 156,969 |
| Dec 18, 2025 | 3.11 | 3.15 | 3.09 | 3.11 | 3.11 | - | 49,156 |
| Dec 17, 2025 | 3.08 | 3.18 | 3.08 | 3.11 | 3.11 | 0.81% | 36,907 |
| Dec 16, 2025 | 3.10 | 3.20 | 3.06 | 3.08 | 3.08 | -1.12% | 105,645 |
| Dec 15, 2025 | 3.12 | 3.13 | 3.05 | 3.12 | 3.12 | -1.11% | 131,211 |
| Dec 12, 2025 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -1.25% | 29,868 |
| Dec 11, 2025 | 3.20 | 3.25 | 3.14 | 3.19 | 3.19 | -0.31% | 60,225 |
| Dec 10, 2025 | 3.16 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | 45,974 |
| Dec 9, 2025 | 3.12 | 3.22 | 3.08 | 3.18 | 3.18 | 1.60% | 50,328 |
| Dec 8, 2025 | 3.17 | 3.22 | 3.07 | 3.13 | 3.13 | -1.26% | 76,434 |
| Dec 5, 2025 | 3.24 | 3.31 | 3.12 | 3.17 | 3.17 | -2.31% | 55,741 |
| Dec 4, 2025 | 3.28 | 3.31 | 3.20 | 3.25 | 3.25 | - | 54,656 |
| Dec 3, 2025 | 3.13 | 3.30 | 3.12 | 3.25 | 3.25 | 4.68% | 138,905 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.27% | 128,049 |
| Dec 1, 2025 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | -0.32% | 58,743 |
| Nov 28, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 122,792 |
| Nov 27, 2025 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | - | 30,811 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.63% | 44,230 |
| Nov 25, 2025 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | -0.63% | 25,476 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | -0.31% | 59,781 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 45,556 |
| Nov 20, 2025 | 3.24 | 3.29 | 3.18 | 3.22 | 3.22 | -0.62% | 71,300 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | -0.31% | 27,148 |
| Nov 18, 2025 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -2.26% | 45,297 |
| Nov 17, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 0.15% | 33,661 |
| Nov 14, 2025 | 3.36 | 3.36 | 3.26 | 3.32 | 3.32 | -1.34% | 29,579 |
| Nov 13, 2025 | 3.37 | 3.37 | 3.31 | 3.37 | 3.37 | - | 79,382 |
| Nov 12, 2025 | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | 0.75% | 153,497 |
| Nov 10, 2025 | 3.24 | 3.35 | 3.21 | 3.34 | 3.34 | 5.70% | 147,405 |