Grupa Pracuj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	43.55	44.20	43.10	44.00	44.00	-	25,109
Jun 25, 2026	44.50	44.75	43.80	44.00	44.00	-	41,151
Jun 24, 2026	44.50	45.35	43.90	44.00	44.00	0.23%	33,128
Jun 23, 2026	46.15	46.35	43.55	43.90	43.90	-6.10%	57,787
Jun 22, 2026	51.20	51.50	49.60	49.75	46.75	-1.49%	34,629
Jun 19, 2026	50.80	51.20	49.80	50.50	47.45	-	38,954
Jun 18, 2026	50.50	50.90	49.20	50.50	47.45	-0.39%	38,735
Jun 17, 2026	48.80	51.20	47.55	50.70	47.64	7.07%	317,880
Jun 16, 2026	49.00	49.00	47.00	47.35	44.49	-1.35%	22,283
Jun 15, 2026	47.90	49.20	47.15	48.00	45.11	1.05%	201,406
Jun 12, 2026	47.00	48.10	46.30	47.50	44.64	2.93%	53,175
Jun 11, 2026	46.65	46.95	46.00	46.15	43.37	-0.54%	12,471
Jun 10, 2026	45.60	46.80	45.00	46.40	43.60	1.87%	17,195
Jun 9, 2026	45.90	46.40	45.45	45.55	42.80	0.11%	32,319
Jun 8, 2026	46.50	46.50	45.00	45.50	42.76	-2.15%	33,024
Jun 5, 2026	48.00	48.00	46.00	46.50	43.70	-1.06%	26,758
Jun 3, 2026	48.80	48.80	47.00	47.00	44.17	-2.39%	45,654
Jun 2, 2026	45.35	48.90	45.15	48.15	45.25	5.82%	43,055
Jun 1, 2026	47.30	47.40	45.25	45.50	42.76	-2.99%	47,020
May 29, 2026	45.75	47.40	45.50	46.90	44.07	2.63%	29,336
May 28, 2026	46.00	46.35	44.90	45.70	42.94	0.88%	71,223
May 27, 2026	44.00	46.00	43.80	45.30	42.57	1.80%	39,442
May 26, 2026	44.40	44.80	43.60	44.50	41.82	0.68%	48,532
May 25, 2026	44.00	44.75	43.55	44.20	41.53	1.61%	26,602
May 22, 2026	43.40	44.00	43.05	43.50	40.88	0.35%	11,220
May 21, 2026	43.00	43.60	42.60	43.35	40.74	1.05%	15,124
May 20, 2026	43.35	43.35	42.45	42.90	40.31	-0.23%	14,398
May 19, 2026	43.20	43.50	42.65	43.00	40.41	0.47%	21,521
May 18, 2026	43.30	43.60	42.10	42.80	40.22	0.23%	32,299
May 15, 2026	43.60	44.00	42.50	42.70	40.13	0.12%	22,631
May 14, 2026	42.95	43.50	42.20	42.65	40.08	0.47%	10,753
May 13, 2026	43.90	43.90	42.20	42.45	39.89	-1.96%	10,703
May 12, 2026	44.35	44.60	42.70	43.30	40.69	-2.37%	16,982
May 11, 2026	45.35	45.35	43.85	44.35	41.68	-1.00%	156,861
May 8, 2026	45.85	45.85	44.35	44.80	42.10	-1.86%	92,649
May 7, 2026	45.50	45.90	45.10	45.65	42.90	0.55%	16,197
May 6, 2026	43.90	46.00	43.90	45.40	42.66	3.18%	32,448
May 5, 2026	44.75	45.30	44.00	44.00	41.35	-1.68%	36,015
May 4, 2026	45.15	45.15	43.90	44.75	42.05	1.02%	13,601
Apr 30, 2026	44.50	44.80	44.10	44.30	41.63	-	11,679
Apr 29, 2026	45.45	45.45	43.90	44.30	41.63	-1.12%	19,635
Apr 28, 2026	45.50	45.90	44.60	44.80	42.10	-0.44%	240,035
Apr 27, 2026	45.85	46.00	44.30	45.00	42.29	-0.44%	461,052
Apr 24, 2026	45.20	45.95	44.60	45.20	42.47	-	31,505
Apr 23, 2026	46.50	46.85	45.20	45.20	42.47	-1.95%	52,048