Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 74.00
+0.80 (1.09%)
At close: Apr 24, 2026
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.20 | 73.20 | 69.20 | 73.20 | 73.20 | 1.39% | 280 |
| Apr 22, 2026 | 65.60 | 72.20 | 65.60 | 72.20 | 72.20 | 9.39% | 4,850 |
| Apr 21, 2026 | 64.40 | 66.00 | 60.40 | 66.00 | 66.00 | 4.10% | 4,673 |
| Apr 20, 2026 | 63.00 | 63.40 | 62.00 | 63.40 | 63.40 | -0.94% | 33 |
| Apr 17, 2026 | 63.80 | 68.00 | 62.00 | 64.00 | 64.00 | -0.62% | 547 |
| Apr 16, 2026 | 66.20 | 66.40 | 62.00 | 64.40 | 64.40 | -1.23% | 331 |
| Apr 15, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -1.51% | 3 |
| Apr 14, 2026 | 66.60 | 66.60 | 60.00 | 66.20 | 66.20 | -0.30% | 726 |
| Apr 13, 2026 | 66.60 | 66.60 | 63.20 | 66.40 | 66.40 | -0.30% | 596 |
| Apr 10, 2026 | 64.40 | 66.80 | 64.40 | 66.60 | 66.60 | 2.46% | 456 |
| Apr 9, 2026 | 62.00 | 65.60 | 62.00 | 65.00 | 65.00 | 2.20% | 296 |
| Apr 8, 2026 | 60.20 | 64.60 | 60.20 | 63.60 | 63.60 | 7.80% | 273 |
| Apr 7, 2026 | 58.60 | 60.80 | 58.60 | 59.00 | 59.00 | 0.85% | 38 |
| Apr 2, 2026 | 57.00 | 58.50 | 55.50 | 58.50 | 58.50 | 3.54% | 237 |
| 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 |