Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 68.00
+1.20 (1.80%)
At close: Jun 5, 2026
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 67.40 | 68.00 | 64.40 | 68.00 | 68.00 | 1.80% | 155 |
| Jun 3, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 3 |
| Jun 2, 2026 | 67.00 | 67.00 | 64.60 | 66.80 | 66.80 | 0.30% | 70 |
| Jun 1, 2026 | 67.20 | 67.20 | 64.40 | 66.60 | 66.60 | - | 26 |
| May 29, 2026 | 67.40 | 67.40 | 64.60 | 66.60 | 66.60 | - | 42 |
| May 28, 2026 | 66.80 | 67.20 | 64.40 | 66.60 | 66.60 | -2.92% | 88 |
| May 27, 2026 | 68.60 | 68.60 | 66.00 | 68.60 | 68.60 | - | 79 |
| May 26, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.18% | 2 |
| May 25, 2026 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | -1.45% | 20 |
| May 22, 2026 | 68.60 | 68.80 | 67.20 | 68.80 | 68.80 | 0.29% | 28 |
| May 21, 2026 | 69.60 | 69.60 | 67.40 | 68.60 | 68.60 | 1.78% | 14 |
| May 20, 2026 | 69.80 | 69.80 | 67.40 | 67.40 | 67.40 | -3.44% | 32 |
| May 19, 2026 | 69.00 | 69.80 | 66.80 | 69.80 | 69.80 | 0.58% | 37 |
| May 18, 2026 | 72.40 | 72.40 | 67.60 | 69.40 | 69.40 | -2.25% | 110 |
| May 15, 2026 | 71.20 | 75.40 | 60.20 | 71.00 | 71.00 | -5.84% | 1,558 |
| May 14, 2026 | 75.40 | 75.40 | 72.20 | 75.40 | 75.40 | 0.53% | 32 |
| May 13, 2026 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -1.06% | 4 |
| May 12, 2026 | 77.00 | 77.00 | 72.60 | 75.80 | 75.80 | -1.30% | 391 |
| May 11, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.05% | 3 |
| May 8, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 133 |
| May 7, 2026 | 77.00 | 77.00 | 72.00 | 77.00 | 77.00 | - | 189 |
| May 6, 2026 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 9.69% | 1,560 |
| May 5, 2026 | 74.20 | 74.20 | 70.20 | 70.20 | 70.20 | -4.88% | 62 |
| May 4, 2026 | 74.00 | 74.00 | 70.20 | 73.80 | 73.80 | -0.81% | 77 |
| Apr 30, 2026 | 74.60 | 74.60 | 70.20 | 74.40 | 74.40 | -0.27% | 116 |
| Apr 29, 2026 | 74.80 | 74.80 | 74.60 | 74.60 | 74.60 | -0.27% | 106 |
| Apr 28, 2026 | 74.80 | 74.80 | 71.60 | 74.80 | 74.80 | - | 43 |
| Apr 27, 2026 | 74.00 | 74.80 | 74.00 | 74.80 | 74.80 | 1.08% | 551 |
| Apr 24, 2026 | 73.00 | 74.00 | 68.40 | 74.00 | 74.00 | 1.09% | 433 |
| 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 |