Grupa Modne Zakupy S.A. (WSE:GMZ)
Poland · Delayed Price · Currency is PLN 0.3970
-0.0030 (-0.75%)
At close: Sep 17, 2025
Grupa Modne Zakupy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 256 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -0.75% | 9,770 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 3,151 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.76% | 2,386 |
| Sep 12, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 5,062 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | 81 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 3,368 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -0.50% | 2,139 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.25% | 8,088 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 8,704 |
| Sep 3, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 782 |
| Sep 2, 2025 | 0.41 | 0.44 | 0.38 | 0.41 | 0.41 | 8.18% | 122,023 |
| Sep 1, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 11,294 |
| Aug 29, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 0.26% | 1,890 |
| Aug 28, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.26% | 3,073 |
| Aug 27, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.52% | 4,480 |
| Aug 26, 2025 | 0.39 | 0.44 | 0.32 | 0.39 | 0.39 | -1.03% | 159,311 |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | 5,782 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 3.43% | 10,064 |
| Aug 21, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.07% | 4,009 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.81% | 404 |
| Aug 19, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | - | 5,476 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.53% | 3,273 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 870 |
| Aug 13, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 400 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | - | 1,439 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 547 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 1.78% | 32,224 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -1.26% | 10,211 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.50% | 13,859 |
| Aug 1, 2025 | 0.37 | 0.42 | 0.37 | 0.40 | 0.40 | 8.99% | 23,690 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 125 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 65 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8,870 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.81% | 636 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,300 |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.39% | 223 |
| Jul 23, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -0.52% | 7,926 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.77% | 5,613 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.11% | 1 |
| Jul 18, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.80% | 2,403 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 200 |
| Jul 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.33% | 4,001 |
| Jul 15, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 3,224 |
| Jul 14, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 2.65% | 17,740 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 2,400 |