Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 55.50
-1.00 (-1.77%)
Last updated: Apr 2, 2026, 2:50 PM CET
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 3.67% | 70 |
| Mar 31, 2026 | 54.00 | 56.00 | 54.00 | 54.50 | 54.50 | 0.93% | 49 |
| Mar 30, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -2.70% | 486 |
| Mar 27, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -1.77% | 161 |
| Mar 26, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.88% | 64 |
| Mar 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 2 |
| Mar 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 26 |
| Mar 23, 2026 | 57.00 | 57.50 | 55.50 | 57.50 | 57.50 | -0.86% | 429 |
| Mar 20, 2026 | 58.50 | 58.50 | 56.00 | 58.00 | 58.00 | 0.87% | 161 |
| Mar 19, 2026 | 61.00 | 61.50 | 55.00 | 57.50 | 57.50 | -8.00% | 1,122 |
| Mar 18, 2026 | 62.00 | 62.50 | 59.50 | 62.50 | 62.50 | 0.81% | 35 |
| Mar 17, 2026 | 63.00 | 63.00 | 60.50 | 62.00 | 62.00 | 1.64% | 18 |
| Mar 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2 |
| Mar 13, 2026 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | -2.40% | 127 |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 4 |
| Mar 11, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 7 |
| Mar 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 8 |
| Mar 9, 2026 | 62.50 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 23 |
| Mar 6, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 9 |
| Mar 5, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 4.17% | 16 |
| Mar 4, 2026 | 62.50 | 62.50 | 59.00 | 60.00 | 60.00 | -4.00% | 112 |
| Mar 3, 2026 | 63.00 | 63.00 | 55.50 | 62.50 | 62.50 | -0.79% | 744 |
| Mar 2, 2026 | 65.00 | 65.00 | 60.50 | 63.00 | 63.00 | - | 137 |
| Feb 27, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | -0.79% | 45 |
| Feb 26, 2026 | 64.50 | 64.50 | 62.00 | 63.50 | 63.50 | 1.60% | 38 |
| Feb 25, 2026 | 64.50 | 64.50 | 62.50 | 62.50 | 62.50 | 0.81% | 9 |
| Feb 24, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 98 |
| Feb 23, 2026 | 62.00 | 64.50 | 62.00 | 63.00 | 63.00 | 1.61% | 135 |
| Feb 20, 2026 | 63.50 | 65.00 | 62.00 | 62.00 | 62.00 | -2.36% | 318 |
| Feb 19, 2026 | 65.00 | 65.50 | 62.00 | 63.50 | 63.50 | -2.31% | 449 |
| Feb 18, 2026 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | -4.41% | 151 |
| Feb 17, 2026 | 69.00 | 69.00 | 64.00 | 68.00 | 68.00 | 0.74% | 727 |
| Feb 16, 2026 | 71.00 | 71.00 | 65.50 | 67.50 | 67.50 | -4.93% | 153 |
| Feb 13, 2026 | 68.00 | 71.00 | 67.50 | 71.00 | 71.00 | 5.19% | 103 |
| Feb 12, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 77 |
| Feb 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 23 |
| Feb 10, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 1.53% | 55 |
| Feb 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 45 |
| Feb 6, 2026 | 67.00 | 67.50 | 65.00 | 65.00 | 65.00 | -2.26% | 647 |
| Feb 5, 2026 | 66.00 | 67.00 | 65.00 | 66.50 | 66.50 | 2.31% | 55 |
| Feb 4, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 185 |
| Feb 3, 2026 | 65.00 | 67.50 | 65.00 | 67.00 | 67.00 | 3.08% | 695 |
| Feb 2, 2026 | 64.50 | 67.00 | 64.50 | 65.00 | 65.00 | 0.78% | 269 |
| Jan 30, 2026 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -2.27% | 137 |
| Jan 29, 2026 | 66.50 | 67.00 | 64.00 | 66.00 | 66.00 | -0.75% | 162 |
| Jan 28, 2026 | 67.00 | 67.00 | 62.00 | 66.50 | 66.50 | - | 619 |
| Jan 27, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 188 |
| Jan 26, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 755 |
| Jan 23, 2026 | 66.50 | 67.00 | 65.00 | 67.00 | 67.00 | - | 431 |
| Jan 22, 2026 | 68.50 | 69.00 | 67.00 | 67.00 | 67.00 | -0.74% | 64 |