Grupa RECYKL S.A. (WSE:GRC)
Poland · Delayed Price · Currency is PLN 64.60
-1.20 (-1.82%)
Last updated: Oct 14, 2026, 9:20 AM CET
Grupa RECYKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 65.60 | 65.60 | 64.60 | 64.60 | 64.60 | -1.82% | 28 |
| Oct 13, 2026 | 65.80 | 66.00 | 64.80 | 65.80 | 65.80 | 1.54% | 24 |
| Oct 12, 2026 | 65.80 | 66.00 | 64.80 | 64.80 | 64.80 | -0.92% | 24 |
| Oct 9, 2026 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | 0.62% | 4 |
| Oct 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 20 |
| Oct 7, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 32 |
| Oct 6, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 34 |
| Oct 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | 9 |
| Oct 2, 2026 | 66.60 | 66.80 | 64.80 | 66.80 | 66.80 | 1.21% | 15 |
| Oct 1, 2026 | 67.20 | 67.20 | 65.40 | 66.00 | 66.00 | -1.49% | 101 |
| Sep 30, 2026 | 65.80 | 67.00 | 65.80 | 67.00 | 67.00 | 1.82% | 34 |
| Sep 29, 2026 | 65.60 | 67.00 | 65.60 | 65.80 | 65.80 | 0.30% | 44 |
| Sep 28, 2026 | 68.00 | 68.00 | 65.00 | 65.60 | 65.60 | -3.24% | 113 |
| Sep 25, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.30% | 10 |
| Sep 24, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 5,550 |
| Sep 23, 2026 | 68.60 | 68.60 | 66.80 | 67.60 | 67.60 | -1.46% | 75 |
| Sep 22, 2026 | 66.00 | 68.60 | 66.00 | 68.60 | 68.60 | 3.31% | 110 |
| Sep 21, 2026 | 66.40 | 66.40 | 64.20 | 66.40 | 66.40 | -0.30% | 49 |
| Sep 18, 2026 | 65.80 | 66.60 | 64.40 | 66.60 | 66.60 | - | 127 |
| Sep 17, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 0.91% | 3 |
| Sep 16, 2026 | 66.60 | 66.60 | 65.80 | 66.00 | 66.00 | - | 30 |
| Sep 15, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 2 |
| Sep 14, 2026 | 67.40 | 67.40 | 66.00 | 66.00 | 66.00 | -1.79% | 8 |
| Sep 11, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.20% | 1 |
| Sep 10, 2026 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | -1.48% | 3 |
| Sep 9, 2026 | 67.20 | 67.40 | 67.20 | 67.40 | 67.40 | 0.60% | 8 |
| Sep 8, 2026 | 67.40 | 67.40 | 65.60 | 67.00 | 67.00 | -0.59% | 18 |
| Sep 7, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | 19 |
| 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 |