Global Hydrogen S.A. (WSE:GHY)
Poland · Delayed Price · Currency is PLN 1.800
+0.010 (0.56%)
At close: Sep 12, 2025
Global Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.80 | 1.89 | 1.69 | 1.87 | 1.87 | 11.31% | 1,870 |
| Aug 22, 2025 | 1.87 | 1.89 | 1.60 | 1.68 | 1.68 | -6.67% | 5,124 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | 1,776 |
| Aug 20, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -4.62% | 515 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.88 | 1.95 | 1.95 | -1.52% | 1,750 |
| Aug 18, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 1,891 |
| Aug 14, 2025 | 1.99 | 2.00 | 1.82 | 2.00 | 2.00 | 1.01% | 1,170 |
| Aug 13, 2025 | 1.94 | 1.98 | 1.80 | 1.98 | 1.98 | 4.21% | 1,895 |
| Aug 12, 2025 | 2.06 | 2.06 | 1.90 | 1.90 | 1.90 | -5.00% | 1,361 |
| Aug 11, 2025 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | - | 2,374 |
| Aug 8, 2025 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -9.09% | 515 |
| Aug 7, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 142 |
| Aug 6, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 420 |
| Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 5 |
| Aug 4, 2025 | 2.14 | 2.20 | 2.04 | 2.04 | 2.04 | -7.27% | 1,050 |
| Aug 1, 2025 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | -6.78% | 40 |
| Jul 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 10 |
| Jul 30, 2025 | 2.28 | 2.38 | 2.26 | 2.38 | 2.38 | 4.39% | 4,003 |
| Jul 29, 2025 | 2.24 | 2.28 | 2.02 | 2.28 | 2.28 | 0.88% | 176 |
| Jul 28, 2025 | 2.02 | 2.28 | 1.97 | 2.26 | 2.26 | 13.00% | 2,129 |
| Jul 25, 2025 | 2.26 | 2.26 | 2.00 | 2.00 | 2.00 | -11.50% | 3,010 |
| Jul 24, 2025 | 2.12 | 2.36 | 2.12 | 2.26 | 2.26 | 5.61% | 2,570 |
| Jul 23, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 7.00% | 44 |
| Jul 22, 2025 | 2.20 | 2.38 | 1.96 | 2.00 | 2.00 | 1.01% | 2,195 |
| Jul 21, 2025 | 2.12 | 2.20 | 1.96 | 1.98 | 1.98 | -10.00% | 2,787 |
| Jul 18, 2025 | 2.08 | 2.20 | 1.90 | 2.20 | 2.20 | 10.00% | 1,948 |
| Jul 17, 2025 | 1.99 | 2.00 | 1.81 | 2.00 | 2.00 | 5.26% | 1,014 |
| Jul 16, 2025 | 2.04 | 2.44 | 1.85 | 1.90 | 1.90 | -8.65% | 3,033 |
| Jul 15, 2025 | 2.08 | 2.08 | 1.82 | 2.08 | 2.08 | -1.89% | 344 |
| Jul 14, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 15 |
| Jul 11, 2025 | 2.06 | 2.28 | 1.85 | 2.12 | 2.12 | -1.85% | 1,225 |
| Jul 10, 2025 | 2.00 | 2.16 | 1.98 | 2.16 | 2.16 | - | 273 |
| Jul 9, 2025 | 2.20 | 2.28 | 1.98 | 2.16 | 2.16 | -5.26% | 495 |