Grupa Pracuj S.A. (WSE:GPP)
Poland · Delayed Price · Currency is PLN 56.30
-0.60 (-1.05%)
Sep 4, 2026, 5:00 PM CET
Grupa Pracuj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 57.10 | 57.40 | 55.80 | 56.70 | - | -0.35% | 7,234 |
| Sep 3, 2026 | 57.00 | 57.30 | 56.00 | 56.90 | 56.90 | 0.71% | 7,526 |
| Sep 2, 2026 | 58.00 | 58.00 | 55.80 | 56.50 | 56.50 | -2.59% | 11,971 |
| Sep 1, 2026 | 57.90 | 58.30 | 56.80 | 58.00 | 58.00 | 0.52% | 65,874 |
| Aug 31, 2026 | 58.50 | 58.80 | 57.50 | 57.70 | 57.70 | -2.04% | 13,692 |
| Aug 28, 2026 | 58.00 | 59.00 | 57.70 | 58.90 | 58.90 | 1.55% | 41,183 |
| Aug 27, 2026 | 57.90 | 58.00 | 56.60 | 58.00 | 58.00 | 0.17% | 23,408 |
| Aug 26, 2026 | 54.70 | 58.40 | 54.70 | 57.90 | 57.90 | 5.27% | 50,138 |
| Aug 25, 2026 | 54.00 | 57.10 | 52.00 | 55.00 | 55.00 | 1.29% | 100,377 |
| Aug 24, 2026 | 55.50 | 55.50 | 53.60 | 54.30 | 54.30 | 0.37% | 18,623 |
| Aug 21, 2026 | 53.70 | 54.70 | 52.80 | 54.10 | 54.10 | 1.12% | 6,526 |
| Aug 20, 2026 | 54.00 | 54.00 | 52.40 | 53.50 | 53.50 | -0.93% | 7,182 |
| Aug 19, 2026 | 53.40 | 54.00 | 52.20 | 54.00 | 54.00 | 0.93% | 10,838 |
| Aug 18, 2026 | 55.70 | 55.70 | 52.80 | 53.50 | 53.50 | -3.78% | 24,230 |
| Aug 17, 2026 | 55.20 | 56.20 | 54.80 | 55.60 | 55.60 | 1.09% | 17,066 |
| Aug 14, 2026 | 55.00 | 55.70 | 54.10 | 55.00 | 55.00 | -0.36% | 19,013 |
| Aug 13, 2026 | 55.70 | 55.70 | 53.10 | 55.20 | 55.20 | -0.54% | 26,806 |
| Aug 12, 2026 | 56.00 | 56.00 | 54.80 | 55.50 | 55.50 | -0.72% | 12,436 |
| Aug 11, 2026 | 54.90 | 56.00 | 54.40 | 55.90 | 55.90 | 2.01% | 32,636 |
| Aug 10, 2026 | 54.40 | 54.90 | 53.60 | 54.80 | 54.80 | 0.74% | 17,695 |
| Aug 7, 2026 | 53.00 | 54.40 | 52.70 | 54.40 | 54.40 | 2.64% | 23,123 |
| Aug 6, 2026 | 52.50 | 53.10 | 52.50 | 53.00 | 53.00 | 0.19% | 13,750 |
| Aug 5, 2026 | 53.40 | 53.40 | 52.50 | 52.90 | 52.90 | -0.94% | 13,015 |
| Aug 4, 2026 | 52.90 | 53.40 | 51.40 | 53.40 | 53.40 | 0.95% | 149,169 |
| Aug 3, 2026 | 52.50 | 53.00 | 52.10 | 52.90 | 52.90 | 0.76% | 66,257 |
| Jul 31, 2026 | 52.20 | 53.00 | 52.20 | 52.50 | 52.50 | 0.57% | 14,967 |
| Jul 30, 2026 | 52.70 | 52.90 | 51.60 | 52.20 | 52.20 | -0.95% | 20,667 |
| Jul 29, 2026 | 52.00 | 53.60 | 51.30 | 52.70 | 52.70 | 1.93% | 47,828 |
| Jul 28, 2026 | 51.00 | 52.20 | 49.00 | 51.70 | 51.70 | 1.17% | 28,413 |
| Jul 27, 2026 | 49.20 | 51.70 | 49.00 | 51.10 | 51.10 | 3.65% | 37,748 |
| Jul 24, 2026 | 48.90 | 49.50 | 48.80 | 49.30 | 49.30 | 1.23% | 13,646 |
| Jul 23, 2026 | 48.85 | 49.20 | 48.40 | 48.70 | 48.70 | 0.31% | 22,549 |
| Jul 22, 2026 | 46.70 | 49.25 | 46.70 | 48.55 | 48.55 | 4.18% | 57,739 |
| Jul 21, 2026 | 45.55 | 46.65 | 45.55 | 46.60 | 46.60 | 0.76% | 14,306 |
| Jul 20, 2026 | 47.20 | 47.40 | 45.50 | 46.25 | 46.25 | -2.43% | 7,485 |
| Jul 17, 2026 | 47.65 | 47.85 | 46.20 | 47.40 | 47.40 | -0.42% | 36,253 |
| Jul 16, 2026 | 46.45 | 47.80 | 46.00 | 47.60 | 47.60 | 3.37% | 25,559 |
| Jul 15, 2026 | 45.00 | 46.20 | 44.40 | 46.05 | 46.05 | 2.33% | 19,432 |
| Jul 14, 2026 | 44.40 | 45.00 | 44.20 | 45.00 | 45.00 | - | 54,882 |
| Jul 13, 2026 | 43.90 | 45.00 | 43.60 | 45.00 | 45.00 | 2.86% | 13,194 |
| Jul 10, 2026 | 43.80 | 44.60 | 43.45 | 43.75 | 43.75 | - | 29,827 |
| Jul 9, 2026 | 44.90 | 44.90 | 43.20 | 43.75 | 43.75 | -0.57% | 26,920 |
| Jul 8, 2026 | 44.95 | 45.00 | 43.60 | 44.00 | 44.00 | -1.35% | 18,999 |
| Jul 7, 2026 | 44.50 | 45.80 | 43.90 | 44.60 | 44.60 | -0.45% | 16,385 |
| Jul 6, 2026 | 46.40 | 46.40 | 44.50 | 44.80 | 44.80 | -1.65% | 11,852 |
| Jul 3, 2026 | 46.10 | 46.95 | 45.50 | 45.55 | 45.55 | -0.76% | 19,949 |
| Jul 2, 2026 | 45.50 | 46.40 | 45.15 | 45.90 | 45.90 | 0.88% | 15,350 |
| Jul 1, 2026 | 44.65 | 45.50 | 44.25 | 45.50 | 45.50 | 2.25% | 7,598 |
| Jun 30, 2026 | 44.00 | 44.90 | 43.60 | 44.50 | 44.50 | 1.14% | 23,825 |
| Jun 29, 2026 | 44.15 | 44.55 | 43.90 | 44.00 | 44.00 | - | 17,649 |