Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 72.50
+1.50 (2.11%)
At close: Nov 3, 2025
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 286 |
| Oct 30, 2025 | 69.50 | 72.00 | 69.50 | 71.00 | 71.00 | 0.71% | 58 |
| Oct 29, 2025 | 73.50 | 73.50 | 70.00 | 70.50 | 70.50 | -4.73% | 560 |
| Oct 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2 |
| Oct 27, 2025 | 72.00 | 74.50 | 70.50 | 74.00 | 74.00 | 2.78% | 256 |
| Oct 24, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 21 |
| Oct 23, 2025 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 491 |
| Oct 22, 2025 | 74.50 | 75.00 | 73.00 | 74.00 | 74.00 | 5.71% | 66 |
| Oct 21, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -4.76% | 277 |
| Oct 20, 2025 | 75.50 | 75.50 | 73.50 | 73.50 | 73.50 | 1.38% | 15 |
| Oct 17, 2025 | 75.50 | 75.50 | 72.50 | 72.50 | 72.50 | - | 8 |
| Oct 16, 2025 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 145 |
| Oct 15, 2025 | 70.00 | 76.00 | 70.00 | 72.50 | 72.50 | 2.11% | 637 |
| Oct 14, 2025 | 71.00 | 71.00 | 68.50 | 71.00 | 71.00 | - | 75 |
| Oct 13, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.97% | 120 |
| Oct 10, 2025 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.19% | 316 |
| Oct 9, 2025 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | -0.72% | 98 |
| Oct 8, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 0.73% | 80 |
| Oct 7, 2025 | 71.00 | 71.00 | 68.00 | 68.50 | 68.50 | -2.84% | 84 |
| Oct 6, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 5.22% | 3 |
| Oct 3, 2025 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 573 |
| Oct 2, 2025 | 72.50 | 72.50 | 68.50 | 69.00 | 69.00 | -4.17% | 508 |
| Oct 1, 2025 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | 1.41% | 171 |
| Sep 30, 2025 | 72.50 | 72.50 | 68.00 | 71.00 | 71.00 | - | 1,295 |
| Sep 29, 2025 | 74.00 | 74.00 | 69.50 | 71.00 | 71.00 | 0.71% | 510 |
| Sep 26, 2025 | 74.50 | 74.50 | 70.50 | 70.50 | 70.50 | -0.70% | 20 |
| Sep 25, 2025 | 74.50 | 74.50 | 71.00 | 71.00 | 71.00 | -4.70% | 179 |
| Sep 24, 2025 | 71.50 | 74.50 | 71.50 | 74.50 | 72.80 | 4.93% | 66 |
| Sep 23, 2025 | 74.00 | 74.00 | 71.00 | 71.00 | 69.38 | -4.05% | 314 |
| Sep 22, 2025 | 73.50 | 74.00 | 70.50 | 74.00 | 72.31 | 0.68% | 227 |
| Sep 19, 2025 | 74.00 | 74.00 | 71.00 | 73.50 | 71.82 | - | 86 |
| Sep 18, 2025 | 74.00 | 74.00 | 71.50 | 73.50 | 71.82 | -0.68% | 119 |
| Sep 17, 2025 | 74.00 | 74.00 | 70.50 | 74.00 | 72.31 | - | 91 |
| Sep 16, 2025 | 74.00 | 74.00 | 72.50 | 74.00 | 72.31 | - | 18 |
| Sep 15, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 72.31 | 4.23% | 5 |
| Sep 12, 2025 | 76.50 | 77.50 | 71.00 | 71.00 | 69.38 | -4.70% | 55 |
| Sep 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 72.80 | 4.93% | 5 |
| Sep 10, 2025 | 75.00 | 75.00 | 70.50 | 71.00 | 69.38 | -5.33% | 187 |
| Sep 9, 2025 | 79.00 | 80.00 | 75.00 | 75.00 | 73.29 | -6.25% | 121 |
| Sep 8, 2025 | 77.00 | 80.00 | 75.50 | 80.00 | 78.17 | 3.23% | 231 |
| Sep 5, 2025 | 71.00 | 77.50 | 71.00 | 77.50 | 75.73 | 11.51% | 406 |
| Sep 4, 2025 | 70.50 | 77.50 | 66.00 | 69.50 | 67.91 | 0.72% | 1,249 |
| Sep 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.43 | - | 103 |
| Sep 2, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 67.43 | -2.82% | 27 |
| Sep 1, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 69.38 | 2.90% | 4 |
| Aug 29, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 67.43 | -2.13% | 10 |
| Aug 28, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 68.89 | -0.70% | 15 |
| Aug 27, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.38 | 1.43% | 2 |
| Aug 26, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 68.40 | - | 226 |
| Aug 25, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 68.40 | 6.06% | 175 |