Global Hydrogen S.A. (WSE:GHY)
Poland · Delayed Price · Currency is PLN 1.800
-0.100 (-5.26%)
At close: Oct 31, 2025
Global Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 6,152 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.76 | 1.80 | 1.80 | -5.26% | 1,357 |
| Oct 30, 2025 | 1.80 | 2.10 | 1.79 | 1.90 | 1.90 | 5.56% | 7,760 |
| Oct 29, 2025 | 1.77 | 1.88 | 1.74 | 1.80 | 1.80 | 6.51% | 2,632 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.98% | 30 |
| Oct 27, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -4.35% | 821 |
| Oct 24, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 6.98% | 376 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -1.71% | 450 |
| Oct 22, 2025 | 1.72 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 46 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 3.01% | 78 |
| Oct 20, 2025 | 1.76 | 1.80 | 1.66 | 1.66 | 1.66 | -7.78% | 744 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 55 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 36 |
| Oct 15, 2025 | 2.04 | 2.04 | 1.85 | 1.99 | 1.99 | -3.40% | 1,736 |
| Oct 14, 2025 | 2.16 | 2.20 | 2.06 | 2.06 | 2.06 | -4.63% | 1,025 |
| Oct 13, 2025 | 1.80 | 2.16 | 1.58 | 2.16 | 2.16 | 20.00% | 13,848 |
| Oct 10, 2025 | 1.58 | 1.88 | 1.52 | 1.80 | 1.80 | 11.11% | 19,943 |
| Oct 9, 2025 | 1.63 | 1.64 | 1.50 | 1.62 | 1.62 | -0.61% | 6,364 |
| Oct 8, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 195 |
| Oct 7, 2025 | 1.50 | 1.61 | 1.49 | 1.61 | 1.61 | -1.23% | 7,919 |
| Oct 6, 2025 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | - | 4,290 |
| Oct 3, 2025 | 1.62 | 1.63 | 1.50 | 1.63 | 1.63 | 3.16% | 1,370 |
| Oct 2, 2025 | 1.58 | 1.65 | 1.58 | 1.58 | 1.58 | - | 1,460 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.48 | 1.58 | 1.58 | 1.28% | 339 |
| Sep 30, 2025 | 1.57 | 1.61 | 1.43 | 1.56 | 1.56 | -1.89% | 1,932 |
| Sep 29, 2025 | 1.54 | 1.68 | 1.47 | 1.59 | 1.59 | 2.58% | 2,203 |
| Sep 26, 2025 | 1.59 | 1.64 | 1.43 | 1.55 | 1.55 | -1.90% | 1,343 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.49 | 1.58 | 1.58 | -4.24% | 2,569 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.48 | 1.65 | 1.65 | -3.51% | 4,840 |
| Sep 23, 2025 | 1.70 | 1.71 | 1.42 | 1.71 | 1.71 | 0.59% | 5,370 |
| Sep 22, 2025 | 1.63 | 1.71 | 1.53 | 1.70 | 1.70 | -1.73% | 4,353 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.60 | 1.73 | 1.73 | -0.57% | 13,170 |
| Sep 18, 2025 | 1.79 | 1.79 | 1.52 | 1.74 | 1.74 | -3.33% | 3,155 |
| Sep 17, 2025 | 1.82 | 1.84 | 1.60 | 1.80 | 1.80 | - | 1,489 |
| Sep 16, 2025 | 1.86 | 1.86 | 1.61 | 1.80 | 1.80 | - | 1,939 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 846 |
| Sep 12, 2025 | 1.79 | 1.99 | 1.79 | 1.80 | 1.80 | 0.56% | 1,185 |
| Sep 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 15 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 15 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.71 | 1.79 | 1.79 | 0.56% | 220 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 948 |
| Sep 5, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -4.30% | 485 |
| Sep 4, 2025 | 2.00 | 2.00 | 1.75 | 1.86 | 1.86 | -8.82% | 2,175 |
| Sep 3, 2025 | 1.90 | 2.04 | 1.80 | 2.04 | 2.04 | 7.37% | 2,084 |
| Sep 2, 2025 | 1.92 | 1.92 | 1.74 | 1.90 | 1.90 | -1.04% | 85 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 535 |
| Aug 29, 2025 | 1.80 | 1.92 | 1.68 | 1.92 | 1.92 | -1.54% | 2,750 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.75 | 1.95 | 1.95 | -1.52% | 2,899 |
| Aug 27, 2025 | 1.84 | 2.00 | 1.67 | 1.98 | 1.98 | 6.45% | 2,937 |
| Aug 26, 2025 | 1.87 | 1.87 | 1.67 | 1.86 | 1.86 | -0.53% | 1,605 |