Global Hydrogen S.A. (WSE:GHY)
Poland · Delayed Price · Currency is PLN 1.850
+0.100 (5.71%)
At close: Feb 27, 2026
Global Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 5.71% | 4,598 |
| Feb 26, 2026 | 1.66 | 1.78 | 1.66 | 1.75 | 1.75 | 5.42% | 817 |
| Feb 25, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 1,913 |
| Feb 24, 2026 | 1.63 | 1.66 | 1.55 | 1.65 | 1.65 | 5.10% | 480 |
| Feb 23, 2026 | 1.60 | 1.77 | 1.47 | 1.57 | 1.57 | -1.88% | 4,614 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.48 | 1.60 | 1.60 | -1.84% | 1,940 |
| Feb 19, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | - | 460 |
| Feb 18, 2026 | 1.55 | 1.65 | 1.51 | 1.63 | 1.63 | 5.84% | 2,186 |
| Feb 17, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 6.21% | 644 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 68 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -5.33% | 645 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 100 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 70 |
| Feb 9, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -6.63% | 195 |
| Feb 6, 2026 | 1.60 | 1.66 | 1.42 | 1.66 | 1.66 | - | 3,939 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Feb 4, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 40 |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 20 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | 5.06% | 4,255 |
| Jan 30, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 118 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 43 |
| Jan 28, 2026 | 1.53 | 1.61 | 1.49 | 1.60 | 1.60 | 10.34% | 2,113 |
| Jan 27, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -3.33% | 807 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | -6.83% | 1,947 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 372 |
| Jan 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 18 |
| Jan 21, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -3.01% | 42 |
| Jan 20, 2026 | 1.75 | 1.76 | 1.66 | 1.66 | 1.66 | 1.22% | 2,054 |
| Jan 19, 2026 | 1.60 | 1.75 | 1.60 | 1.64 | 1.64 | -3.53% | 198 |
| Jan 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.66% | 160 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.50 | 1.64 | 1.64 | -6.29% | 2,473 |
| Jan 14, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 0.57% | 679 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 2.35% | 273 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.56 | 1.70 | 1.70 | 0.59% | 1,437 |
| Jan 9, 2026 | 1.60 | 1.69 | 1.51 | 1.69 | 1.69 | 5.62% | 7,717 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.53 | 1.60 | 1.60 | -5.88% | 1,322 |
| Jan 7, 2026 | 1.65 | 1.70 | 1.54 | 1.70 | 1.70 | 3.03% | 5,938 |
| Jan 5, 2026 | 1.75 | 1.85 | 1.44 | 1.65 | 1.65 | -6.78% | 4,979 |
| Jan 2, 2026 | 1.48 | 1.77 | 1.35 | 1.77 | 1.77 | 18.00% | 11,497 |
| Dec 30, 2025 | 1.26 | 1.54 | 1.26 | 1.50 | 1.50 | 19.05% | 7,248 |
| Dec 29, 2025 | 1.36 | 1.39 | 1.26 | 1.26 | 1.26 | -3.08% | 1,665 |
| Dec 23, 2025 | 1.25 | 1.30 | 1.11 | 1.30 | 1.30 | -5.11% | 3,616 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.28 | 1.37 | 1.37 | - | 3,993 |
| Dec 19, 2025 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 1,050 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 2,515 |
| Dec 17, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 1,461 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.37 | 1.43 | 1.43 | -1.38% | 16,492 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.33 | 1.45 | 1.45 | - | 17,236 |
| Dec 12, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 7.41% | 1,591 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 17 |