Grupa Pracuj S.A. (WSE:GPP)
Poland · Delayed Price · Currency is PLN 64.00
-1.30 (-1.99%)
Aug 29, 2025, 4:45 PM CET
Grupa Pracuj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 67.40 | 67.40 | 65.00 | 65.90 | 65.90 | -0.15% | 1,436 |
| Jul 23, 2025 | 66.00 | 66.60 | 63.00 | 66.00 | 66.00 | - | 5,966 |
| Jul 22, 2025 | 65.70 | 66.50 | 65.00 | 66.00 | 66.00 | -0.60% | 5,785 |
| Jul 21, 2025 | 66.70 | 67.50 | 64.90 | 66.40 | 66.40 | 1.22% | 21,628 |
| Jul 18, 2025 | 66.30 | 69.00 | 65.60 | 65.60 | 65.60 | -1.06% | 5,212 |
| Jul 17, 2025 | 65.30 | 68.90 | 65.30 | 66.30 | 66.30 | 1.53% | 23,746 |
| Jul 16, 2025 | 63.20 | 65.80 | 63.20 | 65.30 | 65.30 | 1.08% | 31,645 |
| Jul 15, 2025 | 64.00 | 65.00 | 62.80 | 64.60 | 64.60 | 0.94% | 35,509 |
| Jul 14, 2025 | 63.70 | 64.40 | 61.50 | 64.00 | 64.00 | 0.31% | 57,206 |
| Jul 11, 2025 | 64.00 | 64.30 | 63.20 | 63.80 | 63.80 | -0.93% | 13,111 |
| Jul 10, 2025 | 63.60 | 64.90 | 62.50 | 64.40 | 64.40 | 2.22% | 36,839 |
| Jul 9, 2025 | 63.60 | 63.60 | 60.70 | 63.00 | 63.00 | 1.61% | 26,674 |
| Jul 8, 2025 | 63.80 | 63.90 | 62.00 | 62.00 | 62.00 | -0.80% | 25,392 |
| Jul 7, 2025 | 65.40 | 67.50 | 62.20 | 62.50 | 62.50 | -1.88% | 21,621 |
| Jul 4, 2025 | 62.90 | 64.40 | 61.90 | 63.70 | 61.60 | 2.08% | 19,419 |
| Jul 3, 2025 | 62.50 | 63.20 | 61.70 | 62.40 | 60.34 | -0.16% | 49,487 |
| Jul 2, 2025 | 63.30 | 63.40 | 62.50 | 62.50 | 60.44 | 0.16% | 455 |
| Jul 1, 2025 | 63.60 | 64.40 | 62.10 | 62.40 | 60.34 | -1.73% | 24,743 |
| Jun 30, 2025 | 63.80 | 64.40 | 63.00 | 63.50 | 61.41 | -0.16% | 19,096 |
| Jun 27, 2025 | 63.60 | 64.80 | 62.70 | 63.60 | 61.50 | 1.76% | 3,711 |
| Jun 26, 2025 | 61.50 | 63.90 | 61.50 | 62.50 | 60.44 | 1.63% | 7,754 |
| Jun 25, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 59.47 | -0.81% | 1,071 |
| Jun 24, 2025 | 60.20 | 62.60 | 59.30 | 62.00 | 59.96 | 6.16% | 5,723 |
| Jun 23, 2025 | 60.00 | 60.00 | 58.00 | 58.40 | 56.47 | -1.85% | 8,085 |
| Jun 20, 2025 | 60.40 | 61.00 | 58.50 | 59.50 | 57.54 | -1.49% | 24,814 |