Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 67.00
-0.50 (-0.74%)
Last updated: Aug 12, 2025
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | - | -0.74% | 3 |
| 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 |
| Jul 3, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | - | -2.22% | 12 |
| Jul 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 2.27% | 10 |
| Jul 1, 2025 | 66.00 | 66.00 | 65.50 | 66.00 | - | - | 1,568 |
| Jun 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | - | 10 |
| Jun 27, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | - | 3.94% | 196 |
| Jun 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | - | 2 |
| Jun 25, 2025 | 63.50 | 63.50 | 62.50 | 63.50 | - | - | 79 |
| Jun 24, 2025 | 64.50 | 64.50 | 62.50 | 63.50 | - | -1.55% | 35 |
| Jun 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 19 |
| Jun 20, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | 3.20% | 20 |
| Jun 18, 2025 | 65.00 | 65.00 | 62.50 | 62.50 | - | -2.34% | 53 |
| Jun 17, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | - | -1.54% | 6 |
| Jun 16, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | - | 2.36% | 12 |
| Jun 13, 2025 | 65.50 | 65.50 | 63.50 | 63.50 | - | -3.05% | 12 |
| Jun 12, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | 2 |
| Jun 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | 22 |
| Jun 10, 2025 | 65.00 | 65.50 | 63.50 | 65.50 | - | 0.77% | 55 |
| Jun 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 2 |
| Jun 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 72 |
| Jun 5, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | - | 0.78% | 35 |
| Jun 4, 2025 | 65.00 | 65.00 | 62.50 | 64.50 | - | -0.77% | 16 |
| Jun 3, 2025 | 64.50 | 65.50 | 64.00 | 65.00 | - | 0.78% | 200 |