Grodno Spólka Akcyjna (WSE:GRN)
Poland · Delayed Price · Currency is PLN 16.45
+0.75 (4.78%)
Jul 24, 2026, 5:00 PM CET
Grodno Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15.70 | 16.45 | 15.60 | 16.45 | 16.45 | 4.78% | 13,212 |
| Jul 23, 2026 | 15.80 | 16.15 | 15.65 | 15.70 | 15.70 | -0.63% | 9,021 |
| Jul 22, 2026 | 16.00 | 16.15 | 15.80 | 15.80 | 15.80 | -0.63% | 4,180 |
| Jul 21, 2026 | 15.85 | 16.25 | 15.60 | 15.90 | 15.90 | 0.32% | 5,996 |
| Jul 20, 2026 | 15.95 | 16.15 | 15.60 | 15.85 | 15.85 | -0.94% | 7,888 |
| Jul 17, 2026 | 16.55 | 16.55 | 15.75 | 16.00 | 16.00 | -0.31% | 9,360 |
| Jul 16, 2026 | 16.60 | 16.60 | 16.05 | 16.05 | 16.05 | -3.31% | 8,727 |
| Jul 15, 2026 | 16.50 | 16.75 | 16.25 | 16.60 | 16.60 | -1.48% | 6,301 |
| Jul 14, 2026 | 16.95 | 17.00 | 16.45 | 16.85 | 16.85 | 0.90% | 8,546 |
| Jul 13, 2026 | 16.60 | 17.40 | 16.60 | 16.70 | 16.70 | - | 20,548 |
| Jul 10, 2026 | 16.85 | 16.85 | 16.40 | 16.70 | 16.70 | 2.45% | 5,371 |
| Jul 9, 2026 | 16.80 | 16.80 | 16.10 | 16.30 | 16.30 | 3.16% | 27,650 |
| Jul 8, 2026 | 16.05 | 16.60 | 15.55 | 15.80 | 15.80 | -4.82% | 49,689 |
| Jul 7, 2026 | 16.95 | 16.95 | 16.50 | 16.60 | 16.60 | -0.90% | 8,953 |
| Jul 6, 2026 | 16.90 | 17.05 | 16.65 | 16.75 | 16.75 | -0.89% | 7,264 |
| Jul 3, 2026 | 16.90 | 17.05 | 16.70 | 16.90 | 16.90 | - | 4,449 |
| Jul 2, 2026 | 16.90 | 17.45 | 16.85 | 16.90 | 16.90 | 2.11% | 11,291 |
| Jul 1, 2026 | 16.60 | 16.80 | 16.30 | 16.55 | 16.55 | -1.49% | 20,263 |
| Jun 30, 2026 | 17.30 | 17.95 | 16.60 | 16.80 | 16.80 | -2.04% | 22,017 |
| Jun 29, 2026 | 16.85 | 17.30 | 16.45 | 17.15 | 17.15 | 4.26% | 7,359 |
| Jun 26, 2026 | 16.85 | 16.85 | 16.05 | 16.45 | 16.45 | -2.66% | 11,803 |
| Jun 25, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -1.74% | 3,677 |
| Jun 24, 2026 | 17.40 | 17.40 | 17.00 | 17.20 | 17.20 | -0.58% | 6,420 |
| Jun 23, 2026 | 17.30 | 17.40 | 17.05 | 17.30 | 17.30 | -0.57% | 6,371 |
| Jun 22, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 3.26% | 18,986 |
| Jun 19, 2026 | 16.15 | 17.05 | 15.85 | 16.85 | 16.85 | 5.31% | 8,927 |
| Jun 18, 2026 | 16.60 | 16.80 | 16.00 | 16.00 | 16.00 | -3.61% | 12,640 |
| Jun 17, 2026 | 16.95 | 16.95 | 16.15 | 16.60 | 16.60 | -2.06% | 26,842 |
| Jun 16, 2026 | 16.65 | 17.30 | 16.65 | 16.95 | 16.95 | -1.45% | 4,766 |
| Jun 15, 2026 | 15.75 | 17.45 | 15.75 | 17.20 | 17.20 | 11.69% | 37,765 |
| Jun 12, 2026 | 16.10 | 16.50 | 15.20 | 15.40 | 15.40 | -2.84% | 43,454 |
| Jun 11, 2026 | 15.80 | 16.40 | 15.50 | 15.85 | 15.85 | - | 27,355 |
| Jun 10, 2026 | 15.45 | 15.85 | 14.95 | 15.85 | 15.85 | -0.94% | 103,147 |
| Jun 9, 2026 | 17.05 | 17.05 | 15.70 | 16.00 | 16.00 | -4.19% | 66,439 |
| Jun 8, 2026 | 17.20 | 17.20 | 16.30 | 16.70 | 16.70 | -4.02% | 26,215 |
| Jun 5, 2026 | 17.70 | 17.80 | 17.40 | 17.40 | 17.40 | -0.85% | 7,020 |
| Jun 3, 2026 | 17.95 | 17.95 | 17.50 | 17.55 | 17.55 | -2.23% | 7,844 |
| Jun 2, 2026 | 18.20 | 18.45 | 17.40 | 17.95 | 17.95 | -2.45% | 22,296 |
| Jun 1, 2026 | 18.10 | 18.45 | 17.45 | 18.40 | 18.40 | - | 20,102 |
| May 29, 2026 | 18.25 | 18.50 | 18.20 | 18.40 | 18.40 | -0.54% | 8,544 |
| May 28, 2026 | 17.30 | 18.50 | 17.30 | 18.50 | 18.50 | 3.93% | 9,824 |
| May 27, 2026 | 18.20 | 18.30 | 17.00 | 17.80 | 17.80 | -1.11% | 14,103 |
| May 26, 2026 | 18.30 | 18.45 | 17.85 | 18.00 | 18.00 | -2.44% | 10,484 |
| May 25, 2026 | 18.60 | 18.65 | 18.10 | 18.45 | 18.45 | -0.81% | 12,299 |
| May 22, 2026 | 18.35 | 18.65 | 18.25 | 18.60 | 18.60 | 0.27% | 9,925 |
| May 21, 2026 | 18.65 | 18.65 | 18.10 | 18.55 | 18.55 | -0.54% | 10,661 |
| May 20, 2026 | 18.40 | 18.70 | 18.40 | 18.65 | 18.65 | - | 13,844 |
| May 19, 2026 | 18.60 | 18.80 | 18.30 | 18.65 | 18.65 | 0.54% | 11,651 |
| May 18, 2026 | 18.25 | 18.55 | 17.70 | 18.55 | 18.55 | 3.63% | 16,199 |
| May 15, 2026 | 18.15 | 18.35 | 17.70 | 17.90 | 17.90 | -1.10% | 15,219 |