Grupa Pracuj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	38.20	40.40	38.10	39.25	39.25	2.88%	1,218,738
Mar 13, 2026	38.80	38.90	38.05	38.15	38.15	-1.68%	35,691
Mar 12, 2026	38.80	39.20	38.25	38.80	38.80	-0.51%	112,667
Mar 11, 2026	38.90	39.45	38.50	39.00	39.00	0.26%	46,812
Mar 10, 2026	40.00	40.10	38.70	38.90	38.90	-2.51%	30,303
Mar 9, 2026	39.80	40.15	38.25	39.90	39.90	-0.25%	94,372
Mar 6, 2026	40.70	41.05	39.90	40.00	40.00	-1.72%	159,008
Mar 5, 2026	40.65	41.00	40.45	40.70	40.70	0.49%	61,193
Mar 4, 2026	40.30	41.45	40.30	40.50	40.50	-	32,109
Mar 3, 2026	42.70	42.70	40.20	40.50	40.50	-3.80%	63,409
Mar 2, 2026	43.00	43.50	41.80	42.10	42.10	-3.77%	26,401
Feb 27, 2026	44.00	44.00	43.50	43.75	43.75	-0.34%	66,007
Feb 26, 2026	44.00	44.20	43.60	43.90	43.90	-0.23%	23,459
Feb 25, 2026	43.15	44.35	43.00	44.00	44.00	1.97%	88,381
Feb 24, 2026	43.00	44.50	42.50	43.15	43.15	0.35%	387,187
Feb 23, 2026	42.50	43.00	42.15	43.00	43.00	1.18%	72,761
Feb 20, 2026	41.70	43.00	41.60	42.50	42.50	1.92%	77,925
Feb 19, 2026	43.30	43.30	41.55	41.70	41.70	-3.81%	56,078
Feb 18, 2026	42.00	43.35	41.90	43.35	43.35	3.21%	117,177
Feb 17, 2026	42.50	42.50	41.60	42.00	42.00	-1.06%	19,488
Feb 16, 2026	43.00	43.10	42.25	42.45	42.45	-1.28%	26,325
Feb 13, 2026	44.20	44.20	42.50	43.00	43.00	-2.27%	354,579
Feb 12, 2026	42.80	44.80	42.65	44.00	44.00	2.92%	45,408
Feb 11, 2026	42.70	42.95	42.25	42.75	42.75	-	285,054
Feb 10, 2026	43.00	43.00	42.60	42.75	42.75	-0.70%	28,546
Feb 9, 2026	43.75	44.35	43.00	43.05	43.05	-1.60%	20,531
Feb 6, 2026	43.00	43.75	42.80	43.75	43.75	0.57%	29,019
Feb 5, 2026	44.80	44.80	43.50	43.50	43.50	-2.90%	26,258
Feb 4, 2026	46.00	46.50	44.60	44.80	44.80	-3.24%	36,507
Feb 3, 2026	47.55	48.00	46.30	46.30	46.30	-2.63%	13,609
Feb 2, 2026	48.00	48.00	47.25	47.55	47.55	-0.94%	9,106
Jan 30, 2026	48.50	48.50	47.80	48.00	48.00	-0.41%	35,331
Jan 29, 2026	48.90	49.20	47.80	48.20	48.20	-1.43%	62,765
Jan 28, 2026	49.00	49.50	48.50	48.90	48.90	0.41%	9,314
Jan 27, 2026	49.00	49.00	48.50	48.70	48.70	-0.41%	72,604
Jan 26, 2026	49.30	49.30	48.90	48.90	48.90	-0.81%	22,574
Jan 23, 2026	49.30	49.50	49.10	49.30	49.30	-	44,941
Jan 22, 2026	49.35	49.80	49.10	49.30	49.30	-0.40%	114,197
Jan 21, 2026	50.50	50.80	49.25	49.50	49.50	-1.20%	13,964
Jan 20, 2026	51.20	51.20	50.10	50.10	50.10	-2.15%	4,035
Jan 19, 2026	50.70	51.70	50.30	51.20	51.20	0.79%	2,989
Jan 16, 2026	51.80	52.10	50.80	50.80	50.80	-1.93%	325,605
Jan 15, 2026	51.50	52.70	50.80	51.80	51.80	1.97%	13,377
Jan 14, 2026	53.30	54.00	50.80	50.80	50.80	-5.05%	17,889
Jan 13, 2026	53.10	53.50	52.90	53.50	53.50	0.56%	8,703
Jan 12, 2026	51.70	53.50	51.70	53.20	53.20	2.90%	9,673
Jan 9, 2026	50.70	51.70	50.50	51.70	51.70	1.97%	14,524
Jan 8, 2026	50.50	51.90	49.60	50.70	50.70	0.80%	41,353
Jan 7, 2026	50.00	50.70	50.00	50.30	50.30	1.00%	26,344
Jan 5, 2026	49.85	49.90	48.90	49.80	49.80	4.18%	12,030