Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.290
-0.010 (-0.77%)
At close: Jan 5, 2026
Grempco Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.02% | 112 |
| Dec 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 25 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 454 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 25 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 175 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20 |
| Dec 3, 2025 | 1.11 | 1.11 | 1.04 | 1.10 | 1.10 | -0.45% | 3,213 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 25 |
| Nov 26, 2025 | 1.11 | 1.11 | 1.04 | 1.10 | 1.10 | -0.45% | 675 |
| Nov 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 25 |
| Nov 24, 2025 | 1.11 | 1.11 | 1.05 | 1.10 | 1.10 | -0.45% | 2,564 |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 25 |
| Nov 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 25 |
| Nov 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 38 |
| Nov 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Nov 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 500 |
| Nov 14, 2025 | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | 0.91% | 4,556 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | - | 6,205 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 141 |
| Nov 7, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 1.83% | 716 |
| Nov 6, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | -2.24% | 1,017 |
| Nov 5, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 3.24% | 300 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -8.47% | 2,918 |
| Nov 3, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | - | 5,020 |
| Oct 31, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 2,163 |
| Oct 30, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 2,025 |
| Oct 29, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 2,922 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.95% | 2,050 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 50 |
| Oct 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 25 |
| Oct 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 180 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 20 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | -0.42% | 150 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 25 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Oct 15, 2025 | 1.20 | 1.21 | 1.11 | 1.20 | 1.20 | -0.42% | 9,587 |