Grodno Spólka Akcyjna (WSE:GRN)
Poland · Delayed Price · Currency is PLN 14.10
+0.30 (2.17%)
At close: Feb 27, 2026
Grodno Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.95 | 14.20 | 13.80 | 14.10 | 14.10 | 2.17% | 4,580 |
| Feb 26, 2026 | 13.95 | 14.20 | 13.40 | 13.80 | 13.80 | -1.08% | 5,749 |
| Feb 25, 2026 | 13.50 | 14.00 | 13.30 | 13.95 | 13.95 | 1.82% | 9,030 |
| Feb 24, 2026 | 13.80 | 14.00 | 13.45 | 13.70 | 13.70 | -0.72% | 7,634 |
| Feb 23, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 8,459 |
| Feb 20, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.75% | 10,803 |
| Feb 19, 2026 | 14.55 | 14.60 | 14.20 | 14.25 | 14.25 | -1.72% | 8,317 |
| Feb 18, 2026 | 14.60 | 14.85 | 14.35 | 14.50 | 14.50 | 0.35% | 3,130 |
| Feb 17, 2026 | 14.60 | 14.70 | 14.35 | 14.45 | 14.45 | 0.70% | 5,174 |
| Feb 16, 2026 | 14.40 | 14.65 | 14.35 | 14.35 | 14.35 | -1.03% | 5,349 |
| Feb 13, 2026 | 14.45 | 14.70 | 14.30 | 14.50 | 14.50 | -1.69% | 17,142 |
| Feb 12, 2026 | 14.10 | 15.00 | 14.00 | 14.75 | 14.75 | 4.98% | 75,385 |
| Feb 11, 2026 | 13.95 | 14.10 | 13.80 | 14.05 | 14.05 | 1.08% | 5,839 |
| Feb 10, 2026 | 14.05 | 14.05 | 13.65 | 13.90 | 13.90 | -0.71% | 5,407 |
| Feb 9, 2026 | 13.90 | 14.10 | 13.85 | 14.00 | 14.00 | 0.36% | 10,294 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | -0.36% | 4,948 |
| Feb 5, 2026 | 14.05 | 14.10 | 13.65 | 14.00 | 14.00 | -0.36% | 16,070 |
| Feb 4, 2026 | 13.85 | 14.30 | 13.75 | 14.05 | 14.05 | 5.24% | 72,077 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.00 | 13.35 | 13.35 | -1.11% | 7,626 |
| Feb 2, 2026 | 12.90 | 13.50 | 12.70 | 13.50 | 13.50 | 3.45% | 15,231 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.00 | 13.05 | 13.05 | -1.88% | 4,249 |
| Jan 29, 2026 | 12.95 | 13.50 | 12.90 | 13.30 | 13.30 | 2.70% | 9,568 |
| Jan 28, 2026 | 13.25 | 13.60 | 12.95 | 12.95 | 12.95 | -2.26% | 15,300 |
| Jan 27, 2026 | 13.45 | 13.50 | 12.80 | 13.25 | 13.25 | -1.85% | 15,201 |
| Jan 26, 2026 | 13.40 | 13.80 | 13.10 | 13.50 | 13.50 | 0.75% | 13,455 |
| Jan 23, 2026 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -2.90% | 4,325 |
| Jan 22, 2026 | 13.25 | 13.80 | 12.80 | 13.80 | 13.80 | 2.99% | 20,716 |
| Jan 21, 2026 | 13.45 | 13.70 | 13.20 | 13.40 | 13.40 | -0.37% | 21,704 |
| Jan 20, 2026 | 12.65 | 13.45 | 12.45 | 13.45 | 13.45 | 5.49% | 48,709 |
| Jan 19, 2026 | 11.90 | 12.75 | 11.80 | 12.75 | 12.75 | 5.37% | 37,035 |
| Jan 16, 2026 | 11.90 | 12.10 | 11.60 | 12.10 | 12.10 | 2.98% | 21,599 |
| Jan 15, 2026 | 11.55 | 11.85 | 11.55 | 11.75 | 11.75 | 1.29% | 6,975 |
| Jan 14, 2026 | 12.15 | 12.15 | 11.55 | 11.60 | 11.60 | -2.93% | 17,939 |
| Jan 13, 2026 | 12.50 | 12.60 | 11.65 | 11.95 | 11.95 | -4.02% | 33,499 |
| Jan 12, 2026 | 12.05 | 12.60 | 12.05 | 12.45 | 12.45 | 3.32% | 25,951 |
| Jan 9, 2026 | 11.65 | 12.20 | 11.65 | 12.05 | 12.05 | 4.33% | 41,583 |
| Jan 8, 2026 | 11.75 | 11.80 | 11.50 | 11.55 | 11.55 | -1.70% | 15,671 |
| Jan 7, 2026 | 11.10 | 11.75 | 11.10 | 11.75 | 11.75 | 5.86% | 20,928 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -3.48% | 22,322 |
| Jan 2, 2026 | 11.30 | 11.90 | 11.10 | 11.50 | 11.50 | 1.77% | 18,042 |
| Dec 30, 2025 | 11.00 | 11.30 | 10.95 | 11.30 | 11.30 | 3.67% | 17,209 |
| Dec 29, 2025 | 10.85 | 11.10 | 10.75 | 10.90 | 10.90 | 0.46% | 15,155 |
| Dec 23, 2025 | 10.80 | 11.00 | 10.50 | 10.85 | 10.85 | 2.84% | 25,217 |
| Dec 22, 2025 | 10.65 | 10.85 | 10.40 | 10.55 | 10.55 | 3.43% | 38,313 |
| Dec 19, 2025 | 10.25 | 10.70 | 10.00 | 10.20 | 10.20 | -0.97% | 14,232 |
| Dec 18, 2025 | 10.35 | 10.35 | 10.10 | 10.30 | 10.30 | 0.98% | 6,543 |
| Dec 17, 2025 | 10.15 | 10.30 | 10.15 | 10.20 | 10.20 | - | 2,962 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.15 | 10.20 | 10.20 | -2.86% | 3,959 |
| Dec 15, 2025 | 10.75 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 3,176 |
| Dec 12, 2025 | 10.05 | 10.95 | 10.05 | 10.60 | 10.60 | 5.47% | 8,870 |