Global Hydrogen S.A. (WSE:GHY)
Poland · Delayed Price · Currency is PLN 1.580
+0.080 (5.33%)
At close: Jan 30, 2026
Global Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1.50 | 1.56 | 1.32 | 1.32 | 1.32 | -15.92% | 2,065 |
| Dec 9, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | -1.26% | 2,062 |
| Dec 8, 2025 | 1.60 | 1.68 | 1.50 | 1.59 | 1.59 | -0.63% | 2,511 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 30 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -5.33% | 1,042 |
| Dec 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 15 |
| Dec 2, 2025 | 1.59 | 1.75 | 1.59 | 1.70 | 1.70 | 1.80% | 508 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.76% | 2,030 |
| Nov 28, 2025 | 1.70 | 1.75 | 1.57 | 1.70 | 1.70 | 3.66% | 1,625 |
| Nov 27, 2025 | 1.62 | 1.67 | 1.57 | 1.64 | 1.64 | -6.29% | 3,453 |
| Nov 26, 2025 | 1.65 | 1.79 | 1.60 | 1.75 | 1.75 | 2.94% | 1,026 |
| Nov 25, 2025 | 1.72 | 1.79 | 1.68 | 1.70 | 1.70 | -5.03% | 1,212 |
| Nov 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 15 |
| Nov 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10 |
| Nov 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 20 |
| Nov 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 40 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.55 | 1.80 | 1.80 | -5.26% | 2,254 |
| Nov 17, 2025 | 2.02 | 2.04 | 1.90 | 1.90 | 1.90 | -5.00% | 967 |
| Nov 14, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 13.64% | 1,987 |