Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.530
-0.100 (-6.13%)
At close: Aug 14, 2026
Grempco Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.60 | 1.60 | 1.40 | 1.53 | 1.53 | -6.13% | 1,065 |
| Aug 13, 2026 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | 14.79% | 874 |
| Aug 12, 2026 | 1.64 | 1.65 | 1.42 | 1.42 | 1.42 | -13.94% | 1,186 |
| Aug 11, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 104 |
| Aug 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 25 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 20 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 72 |
| Aug 5, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 200 |
| Aug 4, 2026 | 1.63 | 1.65 | 1.50 | 1.61 | 1.61 | -1.83% | 986 |
| Jul 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 15 |
| Jul 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 25 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 25 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 20 |
| Jul 27, 2026 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | - | 44 |
| Jul 22, 2026 | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | 455 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -3.03% | 33 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 54 |
| Jul 16, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 600 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 25 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | 10 |
| Jul 13, 2026 | 1.54 | 1.66 | 1.54 | 1.66 | 1.66 | 1.84% | 1,853 |
| Jul 10, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 152 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.47 | 1.63 | 1.63 | -1.21% | 5,766 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | 0.61% | 1,906 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -2.67% | 3,563 |
| Jul 6, 2026 | 1.59 | 1.74 | 1.47 | 1.69 | 1.69 | 5.97% | 7,550 |
| Jul 3, 2026 | 1.50 | 1.59 | 1.48 | 1.59 | 1.59 | -0.63% | 1,830 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | -2.74% | 3,076 |
| Jul 1, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 6.13% | 7,026 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | -4.91% | 1,570 |
| Jun 29, 2026 | 1.52 | 1.64 | 1.36 | 1.63 | 1.63 | 1.87% | 9,152 |
| Jun 26, 2026 | 1.47 | 1.65 | 1.43 | 1.60 | 1.60 | 9.59% | 19,897 |
| Jun 25, 2026 | 1.33 | 1.50 | 1.33 | 1.46 | 1.46 | 9.77% | 63,386 |
| Jun 24, 2026 | 1.49 | 1.50 | 1.33 | 1.33 | 1.33 | -11.04% | 1,018 |
| Jun 23, 2026 | 1.38 | 1.50 | 1.33 | 1.50 | 1.50 | 9.12% | 24,147 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 1,730 |
| Jun 19, 2026 | 1.22 | 1.40 | 1.21 | 1.40 | 1.40 | 8.53% | 1,196 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.22 | 1.29 | 1.29 | -7.19% | 8,873 |
| Jun 17, 2026 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -1.42% | 7,799 |
| Jun 16, 2026 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 1.81% | 5,460 |
| Jun 15, 2026 | 1.33 | 1.39 | 1.32 | 1.39 | 1.39 | 5.73% | 3,320 |
| Jun 12, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.75% | 14,561 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 105 |
| Jun 10, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | -1.92% | 6,867 |
| Jun 9, 2026 | 1.24 | 1.34 | 1.24 | 1.30 | 1.30 | 4.00% | 17,812 |
| Jun 8, 2026 | 1.26 | 1.30 | 1.12 | 1.25 | 1.25 | -0.40% | 8,963 |
| Jun 5, 2026 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 3.72% | 8,025 |
| Jun 3, 2026 | 1.19 | 1.30 | 1.03 | 1.21 | 1.21 | 1.68% | 17,730 |
| Jun 2, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.17% | 4,924 |
| Jun 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 20 |