Grempco Spólka Akcyjna (WSE:GRM)
Poland · Delayed Price · Currency is PLN 1.590
-0.010 (-0.63%)
Last updated: Jul 3, 2026, 2:40 PM CET
Grempco Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 25 |
| May 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 25 |
| May 27, 2026 | 1.05 | 1.09 | 0.99 | 1.09 | 1.09 | 3.81% | 13,013 |
| May 25, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.06% | 71,885 |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,493 |
| May 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | 149 |
| May 8, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 31 |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 50 |
| May 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 50 |
| May 5, 2026 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -1.90% | 2,683 |
| May 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 50 |
| Apr 30, 2026 | 1.00 | 1.05 | 0.94 | 1.05 | 1.05 | - | 10,969 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -4.11% | 2,070 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.37% | 9 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 25 |
| 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 |