Grupa Pracuj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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