Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.180
0.00 (0.00%)
Last updated: Apr 15, 2026, 10:00 AM CET
Grempco Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 20 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 46 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 25 |
| Apr 13, 2026 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | 5.80% | 2,198 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 4.19% | 3,920 |
| Apr 9, 2026 | 1.06 | 1.08 | 1.01 | 1.08 | 1.08 | 2.38% | 268 |
| Apr 8, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 515 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 15 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 20 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Mar 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.48% | 25 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | - | 97 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 27 |
| Mar 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Mar 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 20 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.48% | 25 |
| Mar 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 305 |
| Mar 6, 2026 | 1.05 | 1.05 | 0.96 | 1.04 | 1.04 | -2.80% | 4,908 |
| Mar 5, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 38 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 250 |
| Mar 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 15 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 30 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 20 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 25 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -1.33% | 73 |
| Feb 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Feb 18, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 7.14% | 267 |
| Feb 17, 2026 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 2,070 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | 5,003 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 2,020 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 10 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 5 |
| Feb 5, 2026 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 5,176 |
| Feb 4, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -4.84% | 2,064 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 1,853 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 25 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 25 |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.72% | 19 |
| Jan 27, 2026 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 6.20% | 2,610 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -3.59% | 7,179 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.20 | 1.26 | 1.26 | -4.56% | 7,448 |