Grodno Spólka Akcyjna (WSE:GRN)
Poland · Delayed Price · Currency is PLN 10.75
+0.05 (0.47%)
Nov 3, 2025, 2:25 PM CET
Grodno Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.50 | 10.70 | 10.20 | 10.70 | 10.70 | -0.47% | 8,450 |
| Oct 30, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.47% | 2,417 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 1.42% | 4,240 |
| Oct 28, 2025 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | -0.47% | 4,937 |
| Oct 27, 2025 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | -0.93% | 1,756 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.55 | 10.70 | 10.70 | 0.47% | 1,575 |
| Oct 23, 2025 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | -0.47% | 687 |
| Oct 22, 2025 | 10.65 | 10.70 | 10.55 | 10.70 | 10.70 | 1.90% | 3,507 |
| Oct 21, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -1.41% | 1,772 |
| Oct 20, 2025 | 10.60 | 10.75 | 10.55 | 10.65 | 10.65 | -1.39% | 4,670 |
| Oct 17, 2025 | 10.85 | 10.85 | 10.55 | 10.80 | 10.80 | 2.37% | 692 |
| Oct 16, 2025 | 10.60 | 10.90 | 10.55 | 10.55 | 10.55 | - | 1,511 |
| Oct 15, 2025 | 10.60 | 10.90 | 10.50 | 10.55 | 10.55 | -0.47% | 1,881 |
| Oct 14, 2025 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | - | 816 |
| Oct 13, 2025 | 10.70 | 11.00 | 10.60 | 10.60 | 10.60 | -1.40% | 4,598 |
| Oct 10, 2025 | 10.85 | 11.05 | 10.75 | 10.75 | 10.75 | -0.92% | 1,387 |
| Oct 9, 2025 | 11.20 | 11.20 | 10.85 | 10.85 | 10.85 | -2.25% | 2,428 |
| Oct 8, 2025 | 10.85 | 11.10 | 10.85 | 11.10 | 11.10 | 2.30% | 1,983 |
| Oct 7, 2025 | 11.15 | 11.15 | 10.80 | 10.85 | 10.85 | 0.46% | 4,125 |
| Oct 6, 2025 | 11.25 | 11.25 | 10.80 | 10.80 | 10.80 | -2.26% | 7,834 |
| Oct 3, 2025 | 11.40 | 11.40 | 11.05 | 11.05 | 11.05 | -0.90% | 4,673 |
| Oct 2, 2025 | 11.30 | 11.45 | 11.00 | 11.15 | 11.15 | 1.36% | 17,293 |
| Oct 1, 2025 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | - | 3,257 |
| Sep 30, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 6,774 |
| Sep 29, 2025 | 10.55 | 10.95 | 10.55 | 10.90 | 10.90 | 3.32% | 1,601 |
| Sep 26, 2025 | 10.95 | 11.00 | 10.55 | 10.55 | 10.55 | -2.31% | 2,845 |
| Sep 25, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 7,202 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 4,869 |
| Sep 23, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 2,374 |
| Sep 22, 2025 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | - | 6,703 |
| Sep 19, 2025 | 10.80 | 10.80 | 10.65 | 10.70 | 10.70 | -0.93% | 3,980 |
| Sep 18, 2025 | 10.60 | 10.85 | 10.60 | 10.80 | 10.80 | -0.46% | 1,612 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.55 | 10.85 | 10.85 | -1.36% | 3,568 |
| Sep 16, 2025 | 11.10 | 11.15 | 10.95 | 11.00 | 11.00 | -1.35% | 847 |
| Sep 15, 2025 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 2.29% | 1,407 |
| Sep 12, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 3,005 |
| Sep 11, 2025 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | 0.45% | 7,858 |
| Sep 10, 2025 | 11.00 | 11.15 | 10.60 | 11.05 | 11.05 | 1.38% | 6,756 |
| Sep 9, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 969 |
| Sep 8, 2025 | 11.15 | 11.20 | 11.00 | 11.20 | 11.20 | -1.32% | 3,159 |
| Sep 5, 2025 | 11.35 | 11.35 | 11.05 | 11.35 | 11.35 | 3.18% | 2,089 |
| Sep 4, 2025 | 11.10 | 11.10 | 10.85 | 11.00 | 11.00 | 0.92% | 620 |
| Sep 3, 2025 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -1.80% | 3,003 |
| Sep 2, 2025 | 10.70 | 11.20 | 10.65 | 11.10 | 11.10 | 2.78% | 7,600 |
| Sep 1, 2025 | 11.25 | 11.25 | 10.70 | 10.80 | 10.80 | -4.42% | 11,964 |
| Aug 29, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -0.44% | 3,767 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.35 | 11.35 | 11.35 | -1.30% | 736 |
| Aug 27, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 4,284 |
| Aug 26, 2025 | 11.80 | 11.95 | 11.60 | 11.80 | 11.80 | - | 5,549 |
| Aug 25, 2025 | 11.65 | 11.95 | 11.50 | 11.80 | 11.80 | 1.29% | 1,246 |