Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 67.40
0.00 (0.00%)
At close: Sep 4, 2026
Grupa RECYKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | 2 |
| Sep 3, 2026 | 67.40 | 67.40 | 66.20 | 67.40 | 67.40 | -0.30% | 49 |
| Sep 2, 2026 | 68.60 | 68.60 | 67.60 | 67.60 | 67.60 | -1.74% | 6 |
| Sep 1, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.47% | 1 |
| Aug 31, 2026 | 69.20 | 69.20 | 67.80 | 67.80 | 67.80 | -2.02% | 41 |
| Aug 28, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | 10 |
| Aug 27, 2026 | 69.40 | 69.40 | 67.80 | 69.40 | 69.40 | -0.86% | 17 |
| Aug 26, 2026 | 70.60 | 70.60 | 68.20 | 70.00 | 70.00 | -0.85% | 54 |
| Aug 25, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | 2 |
| Aug 24, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | 4 |
| Aug 21, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.28% | 3 |
| Aug 20, 2026 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | -0.28% | 6 |
| Aug 19, 2026 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 2.92% | 19 |
| Aug 18, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 2 |
| Aug 17, 2026 | 70.80 | 70.80 | 68.40 | 68.60 | 68.60 | -0.87% | 126 |
| Aug 14, 2026 | 74.00 | 74.00 | 69.20 | 69.20 | 69.20 | -6.49% | 228 |
| Aug 13, 2026 | 68.60 | 77.80 | 68.60 | 74.00 | 74.00 | 7.87% | 1,106 |
| Aug 12, 2026 | 69.00 | 69.00 | 68.40 | 68.60 | 68.60 | -0.58% | 8 |
| Aug 11, 2026 | 69.00 | 69.00 | 66.40 | 69.00 | 69.00 | - | 49 |
| Aug 10, 2026 | 71.80 | 71.80 | 69.00 | 69.00 | 69.00 | -5.22% | 10 |
| Aug 7, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 2 |
| Aug 6, 2026 | 72.00 | 72.80 | 69.60 | 72.80 | 72.80 | - | 46 |
| Aug 5, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 4 |
| Aug 4, 2026 | 71.20 | 72.80 | 68.00 | 72.80 | 72.80 | 1.68% | 58 |
| Aug 3, 2026 | 73.00 | 73.00 | 65.60 | 71.60 | 71.60 | -1.92% | 96 |
| Jul 31, 2026 | 65.80 | 73.00 | 65.80 | 73.00 | 73.00 | 11.28% | 160 |
| Jul 30, 2026 | 66.60 | 69.20 | 65.60 | 65.60 | 65.60 | 0.31% | 133 |
| Jul 29, 2026 | 65.00 | 66.60 | 65.00 | 65.40 | 65.40 | 0.62% | 117 |
| Jul 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| Jul 27, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -1.22% | 8 |
| Jul 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | 2 |
| Jul 23, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.61% | 2 |
| Jul 22, 2026 | 63.60 | 65.20 | 63.60 | 65.20 | 65.20 | 2.52% | 4 |
| Jul 21, 2026 | 65.60 | 65.60 | 63.60 | 63.60 | 63.60 | -3.05% | 21 |
| Jul 20, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | 2 |
| 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 |