Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.395
-0.005 (-0.36%)
Last updated: Nov 3, 2026, 9:15 AM CET
Grempco Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | 20 |
| Nov 2, 2026 | 1.40 | 1.40 | 1.26 | 1.40 | 1.40 | -1.41% | 2,320 |
| Oct 30, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 1,242 |
| Oct 29, 2026 | 1.43 | 1.43 | 1.24 | 1.38 | 1.38 | -3.50% | 6,326 |
| Oct 28, 2026 | 1.34 | 1.43 | 1.25 | 1.43 | 1.43 | -0.35% | 3,079 |
| Oct 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 20 |
| Oct 26, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | -0.35% | 295 |
| Oct 23, 2026 | 1.25 | 1.44 | 1.25 | 1.44 | 1.44 | 8.27% | 2,206 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -8.28% | 1,094 |
| Oct 21, 2026 | 1.47 | 1.47 | 1.20 | 1.45 | 1.45 | -1.69% | 4,686 |
| Oct 20, 2026 | 1.42 | 1.49 | 1.24 | 1.48 | 1.48 | 3.15% | 8,855 |
| Oct 19, 2026 | 1.25 | 1.49 | 1.25 | 1.43 | 1.43 | 2.14% | 2,262 |
| Oct 16, 2026 | 1.49 | 1.54 | 1.30 | 1.40 | 1.40 | -9.09% | 4,068 |
| Oct 15, 2026 | 1.58 | 1.58 | 1.30 | 1.54 | 1.54 | -3.75% | 6,881 |
| Oct 14, 2026 | 1.60 | 1.60 | 1.41 | 1.60 | 1.60 | - | 1,132 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 15 |
| Oct 12, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 45 |
| Oct 9, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 57 |
| Oct 8, 2026 | 1.49 | 1.65 | 1.30 | 1.65 | 1.65 | 10.74% | 2,606 |
| Oct 7, 2026 | 1.40 | 1.49 | 1.25 | 1.49 | 1.49 | 6.43% | 18,220 |
| Oct 6, 2026 | 1.60 | 1.60 | 1.30 | 1.40 | 1.40 | -17.16% | 8,037 |
| Oct 5, 2026 | 1.54 | 1.80 | 1.54 | 1.69 | 1.69 | 9.74% | 1,738 |
| Oct 2, 2026 | 1.41 | 1.54 | 1.40 | 1.54 | 1.54 | - | 855 |
| Oct 1, 2026 | 1.55 | 1.56 | 1.43 | 1.54 | 1.54 | 2.67% | 132 |
| Sep 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 15 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | - | 1,825 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 15 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 15 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.35 | 1.50 | 1.50 | - | 980 |
| Sep 21, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | - | 68 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.36 | 1.50 | 1.50 | -3.85% | 2,263 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 20 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.49 | 1.56 | 1.56 | -0.64% | 118 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.45 | 1.57 | 1.57 | - | 198 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.45 | 1.57 | 1.57 | - | 435 |
| Sep 11, 2026 | 1.47 | 1.57 | 1.43 | 1.57 | 1.57 | - | 1,027 |
| Sep 10, 2026 | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | 7.53% | 315 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.40 | 1.46 | 1.46 | -8.75% | 1,143 |
| Sep 8, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | -2.74% | 645 |
| Sep 7, 2026 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | 0.61% | 685 |
| Sep 4, 2026 | 1.50 | 1.64 | 1.45 | 1.64 | 1.64 | -0.30% | 2,829 |
| Sep 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | 15 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 13 |
| Sep 1, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 59 |
| Aug 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 15 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.46 | 1.64 | 1.64 | -0.30% | 150 |
| Aug 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 20 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 15 |