Grupa Pracuj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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