Grupa Pracuj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.50	45.90	44.60	44.80	44.80	-0.44%	240,035
Apr 27, 2026	45.85	46.00	44.30	45.00	45.00	-0.44%	461,052
Apr 24, 2026	45.20	45.95	44.60	45.20	45.20	-	31,505
Apr 23, 2026	46.50	46.85	45.20	45.20	45.20	-1.95%	52,048
Apr 22, 2026	47.00	47.00	45.60	46.10	46.10	-0.86%	64,689
Apr 21, 2026	46.65	47.00	46.20	46.50	46.50	1.09%	47,553
Apr 20, 2026	46.00	46.45	45.35	46.00	46.00	-	92,829
Apr 17, 2026	45.00	46.35	44.35	46.00	46.00	2.00%	78,306
Apr 16, 2026	44.80	45.30	44.60	45.10	45.10	2.04%	38,613
Apr 15, 2026	43.60	44.20	43.30	44.20	44.20	2.43%	29,233
Apr 14, 2026	42.95	43.50	42.00	43.15	43.15	3.23%	36,905
Apr 13, 2026	41.70	42.15	41.00	41.80	41.80	1.70%	35,137
Apr 10, 2026	43.10	43.15	40.80	41.10	41.10	-3.07%	154,225
Apr 9, 2026	43.30	43.30	41.80	42.40	42.40	-1.97%	17,529
Apr 8, 2026	40.90	43.70	40.90	43.25	43.25	8.13%	174,917
Apr 7, 2026	41.00	41.10	39.80	40.00	40.00	-1.48%	54,206
Apr 2, 2026	41.30	41.30	39.50	40.60	40.60	-0.12%	58,934
Apr 1, 2026	40.40	40.95	39.65	40.65	40.65	2.01%	116,444
Mar 31, 2026	38.20	40.30	38.20	39.85	39.85	4.46%	17,813
Mar 30, 2026	37.30	38.15	37.00	38.15	38.15	2.83%	28,946
Mar 27, 2026	38.15	38.15	37.00	37.10	37.10	-2.75%	62,090
Mar 26, 2026	37.75	38.35	37.55	38.15	38.15	1.06%	31,095
Mar 25, 2026	37.70	38.70	37.60	37.75	37.75	0.40%	29,801
Mar 24, 2026	38.80	38.80	37.60	37.60	37.60	-1.57%	16,482
Mar 23, 2026	38.20	38.80	37.35	38.20	38.20	-1.29%	51,960
Mar 20, 2026	40.00	40.00	38.20	38.70	38.70	-0.77%	59,166
Mar 19, 2026	41.55	41.55	39.00	39.00	39.00	-4.06%	46,156
Mar 18, 2026	39.00	40.90	38.90	40.65	40.65	4.23%	92,240
Mar 17, 2026	39.25	39.65	38.65	39.00	39.00	-0.64%	21,762
Mar 16, 2026	38.20	40.40	38.10	39.25	39.25	2.88%	1,218,738
Mar 13, 2026	38.80	38.90	38.05	38.15	38.15	-1.68%	35,691
Mar 12, 2026	38.80	39.20	38.25	38.80	38.80	-0.51%	112,667
Mar 11, 2026	38.90	39.45	38.50	39.00	39.00	0.26%	46,812
Mar 10, 2026	40.00	40.10	38.70	38.90	38.90	-2.51%	30,303
Mar 9, 2026	39.80	40.15	38.25	39.90	39.90	-0.25%	94,372
Mar 6, 2026	40.70	41.05	39.90	40.00	40.00	-1.72%	159,008
Mar 5, 2026	40.65	41.00	40.45	40.70	40.70	0.49%	61,193
Mar 4, 2026	40.30	41.45	40.30	40.50	40.50	-	32,109
Mar 3, 2026	42.70	42.70	40.20	40.50	40.50	-3.80%	63,409
Mar 2, 2026	43.00	43.50	41.80	42.10	42.10	-3.77%	26,401
Feb 27, 2026	44.00	44.00	43.50	43.75	43.75	-0.34%	66,007
Feb 26, 2026	44.00	44.20	43.60	43.90	43.90	-0.23%	23,459
Feb 25, 2026	43.15	44.35	43.00	44.00	44.00	1.97%	88,381
Feb 24, 2026	43.00	44.50	42.50	43.15	43.15	0.35%	387,187
Feb 23, 2026	42.50	43.00	42.15	43.00	43.00	1.18%	72,761
Feb 20, 2026	41.70	43.00	41.60	42.50	42.50	1.92%	77,925
Feb 19, 2026	43.30	43.30	41.55	41.70	41.70	-3.81%	56,078
Feb 18, 2026	42.00	43.35	41.90	43.35	43.35	3.21%	117,177
Feb 17, 2026	42.50	42.50	41.60	42.00	42.00	-1.06%	19,488
Feb 16, 2026	43.00	43.10	42.25	42.45	42.45	-1.28%	26,325