Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 65.60
+1.20 (1.86%)
At close: Jul 17, 2026
Grupa RECYKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 64.40 | 65.60 | 64.40 | 65.60 | 65.60 | 1.86% | 69 |
| Jul 16, 2026 | 62.80 | 64.40 | 61.20 | 64.40 | 64.40 | 3.21% | 119 |
| Jul 15, 2026 | 62.20 | 64.00 | 62.20 | 62.40 | 62.40 | 2.30% | 13 |
| Jul 14, 2026 | 65.60 | 65.60 | 61.00 | 61.00 | 61.00 | -3.79% | 153 |
| Jul 13, 2026 | 66.60 | 66.60 | 63.40 | 63.40 | 63.40 | -4.80% | 121 |
| Jul 10, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 2 |
| Jul 9, 2026 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -0.30% | 17 |
| Jul 8, 2026 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | -1.76% | 4 |
| Jul 7, 2026 | 68.80 | 69.20 | 68.00 | 68.00 | 68.00 | -0.29% | 49 |
| Jul 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 2 |
| Jul 3, 2026 | 68.00 | 68.20 | 68.00 | 68.20 | 68.20 | 0.29% | 13 |
| Jul 2, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.98% | 82 |
| Jul 1, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.24% | 2 |
| Jun 30, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | 2 |
| Jun 29, 2026 | 64.80 | 65.80 | 64.60 | 64.60 | 64.60 | - | 19 |
| Jun 26, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | 2 |
| Jun 25, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - | 3 |
| Jun 24, 2026 | 65.20 | 65.20 | 62.80 | 64.60 | 64.60 | -0.92% | 120 |
| Jun 23, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.88% | 2 |
| Jun 22, 2026 | 64.80 | 64.80 | 64.00 | 64.00 | 64.00 | -1.23% | 14 |
| Jun 19, 2026 | 65.00 | 65.00 | 63.20 | 64.80 | 64.80 | -0.31% | 4 |
| Jun 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.20% | 1 |
| Jun 17, 2026 | 67.40 | 67.40 | 63.00 | 63.60 | 63.60 | -5.64% | 158 |
| Jun 16, 2026 | 67.60 | 67.60 | 65.80 | 67.40 | 67.40 | 0.60% | 19 |
| Jun 15, 2026 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | 0.30% | 15 |
| Jun 12, 2026 | 65.00 | 66.80 | 65.00 | 66.80 | 66.80 | 2.77% | 6 |
| Jun 11, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 20 |
| Jun 10, 2026 | 67.00 | 67.00 | 66.40 | 67.00 | 67.00 | -0.59% | 72 |
| Jun 9, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.88% | 1 |
| Jun 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 44 |
| 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 |