Grodno Spólka Akcyjna (WSE:GRN)
Poland · Delayed Price · Currency is PLN 10.90
-0.20 (-1.80%)
Sep 12, 2025, 3:09 PM CET
Grodno Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 11.80 | 11.95 | 11.25 | 11.65 | 11.65 | -2.51% | 20,929 |
| Aug 21, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 3.02% | 3,121 |
| Aug 20, 2025 | 12.15 | 12.20 | 11.55 | 11.60 | 11.60 | -4.13% | 7,958 |
| Aug 19, 2025 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | -0.41% | 13,657 |
| Aug 18, 2025 | 12.20 | 12.20 | 11.85 | 12.15 | 12.15 | 2.97% | 23,643 |
| Aug 14, 2025 | 11.95 | 12.00 | 11.80 | 11.80 | 11.80 | - | 19,224 |
| Aug 13, 2025 | 11.65 | 11.95 | 11.20 | 11.80 | 11.80 | 1.72% | 34,065 |
| Aug 12, 2025 | 11.50 | 11.75 | 10.85 | 11.60 | 11.60 | 1.75% | 16,164 |
| Aug 11, 2025 | 10.75 | 11.40 | 10.30 | 11.40 | 11.40 | 5.56% | 29,917 |
| Aug 8, 2025 | 10.65 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 2,934 |
| Aug 7, 2025 | 11.00 | 11.10 | 10.50 | 10.60 | 10.60 | -3.20% | 6,935 |
| Aug 6, 2025 | 11.10 | 11.10 | 10.55 | 10.95 | 10.95 | 2.34% | 4,489 |
| Aug 5, 2025 | 11.00 | 11.05 | 10.70 | 10.70 | 10.70 | -0.93% | 6,874 |
| Aug 4, 2025 | 11.20 | 11.45 | 10.80 | 10.80 | 10.80 | -5.68% | 7,891 |
| Aug 1, 2025 | 11.40 | 11.75 | 11.05 | 11.45 | 11.45 | -2.55% | 12,829 |
| Jul 31, 2025 | 11.65 | 11.85 | 11.30 | 11.75 | 11.75 | 0.86% | 20,253 |
| Jul 30, 2025 | 11.00 | 11.85 | 10.85 | 11.65 | 11.65 | 6.39% | 65,862 |
| Jul 29, 2025 | 10.50 | 11.50 | 10.50 | 10.95 | 10.95 | 5.80% | 82,434 |
| Jul 28, 2025 | 9.52 | 10.40 | 9.36 | 10.35 | 10.35 | 7.81% | 22,473 |
| Jul 25, 2025 | 9.94 | 9.94 | 9.14 | 9.60 | 9.60 | -3.03% | 17,170 |
| Jul 24, 2025 | 9.92 | 9.94 | 9.80 | 9.90 | 9.90 | -0.20% | 1,961 |
| Jul 23, 2025 | 10.05 | 10.10 | 9.92 | 9.92 | 9.92 | -1.78% | 4,468 |
| Jul 22, 2025 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | 1.00% | 1,629 |
| Jul 21, 2025 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 4,564 |
| Jul 18, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 2,583 |
| Jul 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 388 |
| Jul 16, 2025 | 9.92 | 10.00 | 9.90 | 10.00 | 10.00 | 0.81% | 7,692 |
| Jul 15, 2025 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | -0.80% | 1,127 |
| Jul 14, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 3,001 |
| Jul 11, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 1,147 |
| Jul 10, 2025 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 480 |
| Jul 9, 2025 | 10.10 | 10.20 | 9.82 | 10.15 | 10.15 | 0.50% | 2,955 |
| Jul 8, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -0.49% | 1,642 |
| Jul 7, 2025 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 1.00% | 638 |
| Jul 4, 2025 | 10.05 | 10.25 | 10.05 | 10.05 | 10.05 | -0.50% | 1,667 |