Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.155
+0.085 (7.94%)
At close: Sep 5, 2025
Grempco Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | - | -4.76% | 2,650 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.06 | 1.16 | - | - | 7,835 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 60 |
| Sep 9, 2025 | 1.08 | 1.16 | 1.06 | 1.16 | - | - | 1,850 |
| Sep 8, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | - | - | 587 |
| Sep 5, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | - | 7.94% | 15,558 |
| Sep 4, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | - | 1.90% | 10,400 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | - | 1.94% | 135 |
| Sep 2, 2025 | 1.01 | 1.07 | 0.97 | 1.03 | - | -3.74% | 22,950 |
| Sep 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 20 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 0.47% | 20 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -0.47% | 10 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 25 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 25 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 5,000 |
| Aug 22, 2025 | 1.16 | 1.19 | 0.97 | 1.07 | - | -8.15% | 44,321 |
| Aug 21, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | - | 4.95% | 3,350 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.06 | 1.11 | - | -5.53% | 16,426 |
| Aug 19, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | - | 7.80% | 3,000 |
| Aug 18, 2025 | 1.09 | 1.19 | 1.01 | 1.09 | - | - | 49,291 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | - | 1.87% | 2,080 |
| Aug 13, 2025 | 1.13 | 1.20 | 1.03 | 1.07 | - | -10.46% | 54,023 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -2.05% | 1,065 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.14 | 1.22 | - | - | 1,268 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | - | -1.61% | 293 |
| Aug 7, 2025 | 1.18 | 1.26 | 1.10 | 1.24 | - | -2.36% | 37,328 |
| Aug 6, 2025 | 1.28 | 1.35 | 1.10 | 1.27 | - | -1.55% | 37,295 |
| Aug 5, 2025 | 1.29 | 1.33 | 1.18 | 1.29 | - | -1.53% | 25,326 |
| Aug 4, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | - | 6.50% | 1,904 |
| Aug 1, 2025 | 1.18 | 1.23 | 1.16 | 1.23 | - | -0.40% | 3,775 |
| Jul 31, 2025 | 1.23 | 1.32 | 1.15 | 1.24 | - | -2.76% | 20,136 |
| Jul 30, 2025 | 1.38 | 1.38 | 1.22 | 1.27 | - | -8.63% | 27,607 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.30 | 1.39 | - | -2.11% | 4,333 |
| Jul 28, 2025 | 1.19 | 1.42 | 1.19 | 1.42 | - | 19.33% | 45,346 |
| Jul 25, 2025 | 1.12 | 1.19 | 1.10 | 1.19 | - | -2.46% | 6,955 |
| Jul 24, 2025 | 1.16 | 1.22 | 1.09 | 1.22 | - | 0.83% | 41,775 |
| Jul 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.41% | 10 |
| Jul 21, 2025 | 1.03 | 1.22 | 1.03 | 1.22 | - | 7.52% | 9,850 |
| Jul 18, 2025 | 1.07 | 1.13 | 1.02 | 1.13 | - | 7.62% | 10,996 |
| Jul 17, 2025 | 1.13 | 1.15 | 1.03 | 1.05 | - | -7.08% | 12,978 |
| Jul 16, 2025 | 1.06 | 1.15 | 1.02 | 1.13 | - | 6.60% | 16,838 |
| Jul 15, 2025 | 1.14 | 1.19 | 1.05 | 1.06 | - | -14.86% | 17,369 |
| Jul 14, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | - | 4.62% | 475 |
| Jul 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 25 |
| Jul 10, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | - | 150 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.42% | 100 |
| Jul 8, 2025 | 1.07 | 1.20 | 0.98 | 1.20 | - | 6.70% | 54,896 |
| Jul 7, 2025 | 1.18 | 1.19 | 1.07 | 1.12 | - | -5.88% | 18,751 |
| Jul 4, 2025 | 1.14 | 1.19 | 1.04 | 1.19 | - | 3.93% | 15,418 |
| Jul 3, 2025 | 1.11 | 1.15 | 1.08 | 1.15 | - | 2.23% | 4,581 |