Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.125
+0.005 (0.45%)
At close: Oct 10, 2025
Grempco Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | 0.45% | 111 |
| Oct 9, 2025 | 1.00 | 1.13 | 1.00 | 1.12 | 1.12 | 12.68% | 11,724 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 12 |
| Oct 7, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 1,044 |
| Oct 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 2,525 |
| Oct 3, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.91% | 3,170 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 2,900 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.80% | 11,285 |
| Sep 30, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.88% | 2,295 |
| Sep 29, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -7.43% | 22,250 |
| Sep 26, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 4,138 |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6,684 |
| Sep 24, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 17,425 |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.21% | 2,500 |
| Sep 22, 2025 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | -5.00% | 26,155 |
| Sep 19, 2025 | 1.00 | 1.06 | 0.95 | 1.04 | 1.04 | -0.48% | 58,608 |
| Sep 18, 2025 | 1.03 | 1.10 | 0.99 | 1.05 | 1.05 | 1.95% | 18,282 |
| Sep 17, 2025 | 1.08 | 1.14 | 0.99 | 1.03 | 1.03 | -5.09% | 26,950 |
| Sep 16, 2025 | 1.05 | 1.15 | 0.97 | 1.08 | 1.08 | -6.49% | 64,360 |
| Sep 15, 2025 | 1.06 | 1.16 | 1.02 | 1.16 | 1.16 | 5.00% | 4,865 |
| Sep 12, 2025 | 1.07 | 1.16 | 1.05 | 1.10 | 1.10 | -4.76% | 4,320 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.06 | 1.16 | 1.16 | - | 7,835 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 60 |
| Sep 9, 2025 | 1.08 | 1.16 | 1.06 | 1.16 | 1.16 | - | 1,850 |
| Sep 8, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 587 |
| Sep 5, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 7.94% | 15,558 |
| Sep 4, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 10,400 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 135 |
| Sep 2, 2025 | 1.01 | 1.07 | 0.97 | 1.03 | 1.03 | -3.74% | 22,950 |
| Sep 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 20 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 20 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 10 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 25 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 25 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,000 |
| Aug 22, 2025 | 1.16 | 1.19 | 0.97 | 1.07 | 1.07 | -8.15% | 44,321 |
| Aug 21, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.95% | 3,350 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.06 | 1.11 | 1.11 | -5.53% | 16,426 |
| Aug 19, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 7.80% | 3,000 |
| Aug 18, 2025 | 1.09 | 1.19 | 1.01 | 1.09 | 1.09 | - | 49,291 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 2,080 |
| Aug 13, 2025 | 1.13 | 1.20 | 1.03 | 1.07 | 1.07 | -10.46% | 54,023 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.05% | 1,065 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.14 | 1.22 | 1.22 | - | 1,268 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | -1.61% | 293 |
| Aug 7, 2025 | 1.18 | 1.26 | 1.10 | 1.24 | 1.24 | -2.36% | 37,328 |
| Aug 6, 2025 | 1.28 | 1.35 | 1.10 | 1.27 | 1.27 | -1.55% | 37,295 |
| Aug 5, 2025 | 1.29 | 1.33 | 1.18 | 1.29 | 1.29 | -1.53% | 25,326 |
| Aug 4, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 6.50% | 1,904 |
| Aug 1, 2025 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | -0.40% | 3,775 |