Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 70.50
-4.50 (-6.00%)
At close: Sep 10, 2025
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 76.50 | 77.50 | 73.00 | 75.00 | - | 0.67% | 48 |
| Sep 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 5.67% | 5 |
| Sep 10, 2025 | 75.00 | 75.00 | 70.50 | 70.50 | - | -6.00% | 158 |
| Sep 9, 2025 | 79.00 | 80.00 | 75.00 | 75.00 | - | -6.25% | 121 |
| Sep 8, 2025 | 77.00 | 80.00 | 75.50 | 80.00 | - | 3.23% | 231 |
| Sep 5, 2025 | 71.00 | 77.50 | 71.00 | 77.50 | - | 11.51% | 406 |
| Sep 4, 2025 | 70.50 | 77.50 | 66.00 | 69.50 | - | 0.72% | 1,249 |
| Sep 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 103 |
| Sep 2, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | - | -2.82% | 27 |
| Sep 1, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | - | 2.90% | 4 |
| Aug 29, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | - | -2.13% | 10 |
| Aug 28, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | - | -0.70% | 15 |
| Aug 27, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1.43% | 2 |
| Aug 26, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | - | - | 226 |
| Aug 25, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | - | 6.06% | 175 |
| Aug 22, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | - | -5.71% | 72 |
| Aug 21, 2025 | 70.00 | 70.00 | 66.50 | 70.00 | - | 0.72% | 85 |
| Aug 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 3.73% | 1 |
| Aug 19, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | - | 1.52% | 126 |
| Aug 18, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | - | -5.04% | 107 |
| Aug 14, 2025 | 67.50 | 69.50 | 66.00 | 69.50 | - | 2.96% | 330 |
| Aug 13, 2025 | 67.50 | 67.50 | 65.00 | 67.50 | - | - | 12 |
| Aug 12, 2025 | 67.50 | 67.50 | 67.00 | 67.50 | - | - | 4 |
| Aug 11, 2025 | 67.50 | 67.50 | 63.00 | 67.50 | - | - | 42 |
| Aug 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 3.05% | 42 |
| Aug 7, 2025 | 67.50 | 67.50 | 65.50 | 65.50 | - | -2.24% | 144 |
| Aug 6, 2025 | 67.50 | 67.50 | 66.00 | 67.00 | - | 2.29% | 53 |
| Aug 5, 2025 | 68.00 | 68.00 | 62.50 | 65.50 | - | 0.77% | 126 |
| Aug 4, 2025 | 67.50 | 67.50 | 65.00 | 65.00 | - | -0.76% | 40 |
| Aug 1, 2025 | 69.00 | 69.00 | 64.00 | 65.50 | - | 0.77% | 170 |
| Jul 31, 2025 | 68.50 | 68.50 | 65.00 | 65.00 | - | -5.80% | 209 |
| Jul 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 23 |
| Jul 29, 2025 | 67.00 | 69.00 | 65.00 | 69.00 | - | 2.99% | 746 |
| Jul 28, 2025 | 68.50 | 68.50 | 67.00 | 67.00 | - | 1.52% | 216 |
| Jul 25, 2025 | 69.00 | 69.00 | 66.00 | 66.00 | - | -0.75% | 100 |
| Jul 24, 2025 | 69.00 | 69.00 | 66.50 | 66.50 | - | -0.75% | 9 |
| Jul 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 81 |
| Jul 22, 2025 | 69.00 | 69.00 | 66.50 | 67.00 | - | -2.19% | 18 |
| Jul 21, 2025 | 69.00 | 69.00 | 66.00 | 68.50 | - | -0.72% | 9 |
| Jul 18, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | - | - | 7 |
| Jul 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 0.73% | 2 |
| Jul 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | - | 16 |
| Jul 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 5.38% | 12 |
| Jul 14, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | - | -2.26% | 160 |
| Jul 11, 2025 | 66.00 | 68.00 | 66.00 | 66.50 | - | 0.76% | 31 |
| Jul 10, 2025 | 66.00 | 67.50 | 66.00 | 66.00 | - | - | 27 |
| Jul 9, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | - | -2.22% | 13 |
| Jul 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | - | 2 |
| Jul 7, 2025 | 67.50 | 67.50 | 66.50 | 67.50 | - | - | 26 |
| Jul 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 2.27% | 2 |