Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.070
-0.030 (-2.73%)
Last updated: Mar 5, 2026, 9:16 AM CET
Grempco Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | - | -2.73% | 38 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 250 |
| Mar 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 15 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 30 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 20 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -1.33% | 73 |
| Feb 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Feb 18, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 7.14% | 267 |
| Feb 17, 2026 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 2,070 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | 5,003 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 2,020 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 10 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Feb 5, 2026 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 5,176 |
| Feb 4, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -4.84% | 2,064 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 1,853 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 25 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 25 |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.72% | 19 |
| Jan 27, 2026 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 6.20% | 2,610 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -3.59% | 7,179 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.20 | 1.26 | 1.26 | -4.56% | 7,448 |
| Jan 22, 2026 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | -1.13% | 1,404 |
| Jan 21, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 18,609 |
| Jan 20, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 379 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -1.96% | 1,325 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 20 |
| Jan 14, 2026 | 1.23 | 1.28 | 1.21 | 1.28 | 1.28 | -0.39% | 3,017 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1,381 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 10,091 |
| Jan 9, 2026 | 1.24 | 1.30 | 1.20 | 1.30 | 1.30 | 5.26% | 32,051 |
| Jan 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 518 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.10% | 1,977 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,108 |
| Jan 2, 2026 | 1.19 | 1.40 | 1.19 | 1.30 | 1.30 | 10.17% | 4,138 |
| Dec 30, 2025 | 1.16 | 1.18 | 1.10 | 1.18 | 1.18 | 0.85% | 16,936 |
| Dec 29, 2025 | 1.13 | 1.24 | 1.13 | 1.17 | 1.17 | 3.54% | 2,864 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.06 | 1.13 | 1.13 | -0.88% | 25,862 |
| Dec 22, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 4.11% | 28,922 |
| Dec 19, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.29% | 34,300 |
| Dec 18, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | - | 37,833 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 34,400 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 25,000 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 9,478 |
| Dec 12, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 4,875 |