Grupa Pracuj S.A. (WSE:GPP)
Poland · Delayed Price · Currency is PLN 61.70
-2.30 (-3.59%)
Oct 3, 2025, 5:00 PM CET
Grupa Pracuj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.90 | 64.90 | 60.90 | 61.70 | 61.70 | -3.59% | 17,792 |
| Oct 2, 2025 | 65.40 | 65.40 | 63.00 | 64.00 | 64.00 | -1.08% | 2,691 |
| Oct 1, 2025 | 66.00 | 66.00 | 63.30 | 64.70 | 64.70 | -1.97% | 5,383 |
| Sep 30, 2025 | 65.10 | 66.00 | 63.90 | 66.00 | 66.00 | 1.54% | 10,016 |
| Sep 29, 2025 | 64.80 | 65.70 | 63.90 | 65.00 | 65.00 | 1.25% | 14,428 |
| Sep 26, 2025 | 65.20 | 65.90 | 63.60 | 64.20 | 64.20 | -1.53% | 4,098 |
| Sep 25, 2025 | 65.40 | 66.30 | 64.70 | 65.20 | 65.20 | -0.76% | 2,739 |
| Sep 24, 2025 | 68.20 | 68.20 | 65.70 | 65.70 | 65.70 | -3.24% | 20,187 |
| Sep 23, 2025 | 69.00 | 69.00 | 66.80 | 67.90 | 67.90 | -0.44% | 3,905 |
| Sep 22, 2025 | 68.50 | 69.20 | 67.20 | 68.20 | 68.20 | -0.44% | 87,249 |
| Sep 19, 2025 | 68.50 | 68.50 | 66.80 | 68.50 | 68.50 | 0.74% | 15,056 |
| Sep 18, 2025 | 65.80 | 68.40 | 65.80 | 68.00 | 68.00 | 3.34% | 27,266 |
| Sep 17, 2025 | 68.00 | 68.00 | 65.80 | 65.80 | 65.80 | -1.79% | 1,013 |
| Sep 16, 2025 | 65.20 | 68.40 | 65.20 | 67.00 | 67.00 | 2.76% | 14,655 |
| Sep 15, 2025 | 67.30 | 68.80 | 65.20 | 65.20 | 65.20 | -3.26% | 6,735 |
| Sep 12, 2025 | 66.40 | 68.50 | 66.40 | 67.40 | 67.40 | -2.32% | 17,573 |
| Sep 11, 2025 | 69.00 | 69.40 | 67.70 | 69.00 | 69.00 | - | 11,787 |
| Sep 10, 2025 | 68.90 | 69.00 | 67.50 | 69.00 | 69.00 | 0.15% | 17,305 |
| Sep 9, 2025 | 65.60 | 68.90 | 65.60 | 68.90 | 68.90 | 5.19% | 24,561 |
| Sep 8, 2025 | 65.00 | 66.80 | 65.00 | 65.50 | 65.50 | 0.77% | 2,517 |
| Sep 5, 2025 | 67.70 | 67.70 | 65.00 | 65.00 | 65.00 | -2.11% | 1,654 |
| Sep 4, 2025 | 65.50 | 66.80 | 64.00 | 66.40 | 66.40 | 1.37% | 5,136 |
| Sep 3, 2025 | 63.50 | 66.40 | 63.50 | 65.50 | 65.50 | 2.34% | 10,322 |
| Sep 2, 2025 | 63.60 | 64.20 | 63.00 | 64.00 | 64.00 | 0.95% | 4,757 |
| Sep 1, 2025 | 64.90 | 64.90 | 63.10 | 63.40 | 63.40 | -1.09% | 2,717 |
| Aug 29, 2025 | 66.80 | 66.80 | 63.30 | 64.10 | 64.10 | -1.84% | 8,413 |
| Aug 28, 2025 | 65.40 | 65.90 | 63.10 | 65.30 | 65.30 | -0.15% | 12,497 |
| Aug 27, 2025 | 68.10 | 68.50 | 64.60 | 65.40 | 65.40 | -3.96% | 12,501 |
| Aug 26, 2025 | 70.90 | 70.90 | 68.00 | 68.10 | 68.10 | -4.08% | 15,374 |
| Aug 25, 2025 | 70.90 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | 2,440 |
| Aug 22, 2025 | 71.90 | 72.00 | 68.60 | 70.00 | 70.00 | -1.69% | 42,721 |
| Aug 21, 2025 | 72.00 | 72.00 | 70.80 | 71.20 | 71.20 | -1.11% | 10,754 |
| Aug 20, 2025 | 71.00 | 72.50 | 71.00 | 72.00 | 72.00 | 1.27% | 73,521 |
| Aug 19, 2025 | 69.90 | 72.70 | 69.90 | 71.10 | 71.10 | 3.04% | 27,398 |
| Aug 18, 2025 | 67.00 | 70.00 | 66.80 | 69.00 | 69.00 | 2.99% | 43,734 |
| Aug 14, 2025 | 65.60 | 67.00 | 63.20 | 67.00 | 67.00 | 2.92% | 2,437 |
| Aug 13, 2025 | 67.10 | 67.10 | 65.00 | 65.10 | 65.10 | -2.98% | 7,546 |
| Aug 12, 2025 | 66.50 | 67.20 | 64.60 | 67.10 | 67.10 | 2.29% | 2,997 |
| Aug 11, 2025 | 66.50 | 66.50 | 64.50 | 65.60 | 65.60 | 0.92% | 600 |
| Aug 8, 2025 | 65.60 | 66.50 | 63.30 | 65.00 | 65.00 | -1.22% | 17,068 |
| Aug 7, 2025 | 64.50 | 66.20 | 64.30 | 65.80 | 65.80 | 1.54% | 4,077 |
| Aug 6, 2025 | 66.40 | 66.40 | 63.80 | 64.80 | 64.80 | 1.09% | 8,824 |
| Aug 5, 2025 | 65.00 | 65.80 | 64.10 | 64.10 | 64.10 | -1.08% | 5,455 |
| Aug 4, 2025 | 62.50 | 64.90 | 62.30 | 64.80 | 64.80 | 4.01% | 4,845 |
| Aug 1, 2025 | 63.80 | 63.90 | 62.30 | 62.30 | 62.30 | -2.66% | 2,144 |
| Jul 31, 2025 | 65.50 | 65.50 | 63.80 | 64.00 | 64.00 | -1.08% | 3,547 |
| Jul 30, 2025 | 65.60 | 66.30 | 64.60 | 64.70 | 64.70 | -1.52% | 6,599 |
| Jul 29, 2025 | 66.00 | 66.00 | 64.70 | 65.70 | 65.70 | -0.45% | 3,341 |
| Jul 28, 2025 | 64.80 | 67.30 | 64.80 | 66.00 | 66.00 | 1.85% | 3,249 |
| Jul 25, 2025 | 65.80 | 65.80 | 64.10 | 64.80 | 64.80 | -1.67% | 13,395 |