Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 71.00
0.00 (0.00%)
At close: Jan 2, 2026
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 71.00 | 71.00 | 68.00 | 69.50 | 69.50 | -2.11% | 449 |
| Jan 2, 2026 | 70.00 | 73.50 | 70.00 | 71.00 | 71.00 | 3.65% | 167 |
| Dec 30, 2025 | 71.50 | 71.50 | 68.50 | 68.50 | 68.50 | -4.86% | 210 |
| Dec 29, 2025 | 70.00 | 72.50 | 69.50 | 72.00 | 72.00 | 3.60% | 16 |
| Dec 23, 2025 | 70.50 | 72.00 | 68.00 | 69.50 | 69.50 | - | 133 |
| Dec 22, 2025 | 70.50 | 71.00 | 67.00 | 69.50 | 69.50 | -1.42% | 82 |
| Dec 19, 2025 | 69.00 | 70.50 | 67.00 | 70.50 | 70.50 | 2.17% | 106 |
| Dec 18, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 119 |
| Dec 17, 2025 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -3.55% | 274 |
| Dec 16, 2025 | 71.00 | 72.00 | 70.50 | 70.50 | 70.50 | -1.40% | 62 |
| Dec 15, 2025 | 71.50 | 72.50 | 68.50 | 71.50 | 71.50 | -2.72% | 139 |
| Dec 12, 2025 | 74.00 | 74.00 | 72.00 | 73.50 | 73.50 | -0.68% | 80 |
| Dec 11, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -5.13% | 81 |
| Dec 10, 2025 | 74.50 | 78.00 | 72.50 | 78.00 | 78.00 | 9.09% | 131 |
| Dec 9, 2025 | 79.00 | 79.00 | 70.50 | 71.50 | 71.50 | -5.30% | 118 |
| Dec 8, 2025 | 70.50 | 80.00 | 68.00 | 75.50 | 75.50 | 7.09% | 513 |
| Dec 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 2 |
| Dec 4, 2025 | 71.50 | 71.50 | 68.50 | 70.00 | 70.00 | -1.41% | 75 |
| Dec 3, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 3.65% | 17 |
| Dec 2, 2025 | 71.00 | 71.00 | 68.00 | 68.50 | 68.50 | -3.52% | 218 |
| Dec 1, 2025 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | 98 |
| Nov 28, 2025 | 70.50 | 70.50 | 68.00 | 70.00 | 70.00 | -0.71% | 299 |
| Nov 27, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 1.44% | 3 |
| Nov 26, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 6 |
| Nov 25, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.13% | 91 |
| Nov 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 6 |
| Nov 21, 2025 | 70.50 | 70.50 | 68.50 | 70.50 | 70.50 | - | 12 |
| Nov 20, 2025 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | 1.44% | 4 |
| Nov 19, 2025 | 71.50 | 71.50 | 69.00 | 69.50 | 69.50 | -0.71% | 309 |
| Nov 18, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 173 |
| Nov 17, 2025 | 73.00 | 73.00 | 70.50 | 70.50 | 70.50 | -3.42% | 69 |
| Nov 14, 2025 | 71.50 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | 74 |
| Nov 13, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | 58 |
| Nov 12, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -1.41% | 4 |
| Nov 10, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 3.65% | 74 |
| Nov 7, 2025 | 69.50 | 70.00 | 68.50 | 68.50 | 68.50 | -2.14% | 17 |
| Nov 6, 2025 | 71.00 | 71.00 | 67.00 | 70.00 | 70.00 | -0.71% | 152 |
| Nov 5, 2025 | 72.50 | 72.50 | 67.50 | 70.50 | 70.50 | -1.40% | 488 |
| Nov 4, 2025 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | -1.38% | 81 |
| Nov 3, 2025 | 71.50 | 72.50 | 69.00 | 72.50 | 72.50 | 2.11% | 193 |
| 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 |