Grodno Spólka Akcyjna (WSE:GRN)
Poland · Delayed Price · Currency is PLN 18.05
+0.05 (0.28%)
May 27, 2026, 12:48 PM CET
Grodno Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 17.70 | 18.45 | 17.70 | 18.10 | 18.10 | 1.97% | 17,950 |
| May 13, 2026 | 17.30 | 17.80 | 16.75 | 17.75 | 17.75 | 2.60% | 31,978 |
| May 12, 2026 | 17.60 | 17.85 | 17.25 | 17.30 | 17.30 | -3.08% | 28,375 |
| May 11, 2026 | 18.00 | 18.30 | 17.30 | 17.85 | 17.85 | -2.46% | 54,446 |
| May 8, 2026 | 18.70 | 18.90 | 17.85 | 18.30 | 18.30 | -2.14% | 67,309 |
| May 7, 2026 | 17.00 | 18.70 | 17.00 | 18.70 | 18.70 | 10.00% | 124,518 |
| May 6, 2026 | 16.25 | 17.20 | 16.25 | 17.00 | 17.00 | 4.29% | 81,195 |
| May 5, 2026 | 16.35 | 16.60 | 16.15 | 16.30 | 16.30 | 0.93% | 32,455 |
| May 4, 2026 | 16.00 | 16.15 | 15.80 | 16.15 | 16.15 | 1.25% | 17,435 |
| Apr 30, 2026 | 15.95 | 16.05 | 15.80 | 15.95 | 15.95 | -0.31% | 10,762 |
| Apr 29, 2026 | 16.55 | 16.60 | 15.80 | 16.00 | 16.00 | -0.62% | 45,700 |
| Apr 28, 2026 | 16.35 | 16.50 | 15.70 | 16.10 | 16.10 | -0.62% | 17,631 |
| Apr 27, 2026 | 15.65 | 16.45 | 15.30 | 16.20 | 16.20 | 1.89% | 26,898 |
| Apr 24, 2026 | 15.50 | 16.20 | 15.50 | 15.90 | 15.90 | 3.25% | 98,471 |
| Apr 23, 2026 | 14.90 | 15.40 | 14.75 | 15.40 | 15.40 | 3.70% | 40,957 |
| Apr 22, 2026 | 14.95 | 15.25 | 14.65 | 14.85 | 14.85 | -0.67% | 26,845 |
| Apr 21, 2026 | 14.20 | 14.95 | 14.15 | 14.95 | 14.95 | 6.03% | 22,600 |
| Apr 20, 2026 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 4,005 |
| Apr 17, 2026 | 14.40 | 14.50 | 14.10 | 14.40 | 14.40 | - | 9,301 |
| Apr 16, 2026 | 14.35 | 14.55 | 14.25 | 14.40 | 14.40 | -1.03% | 4,494 |
| Apr 15, 2026 | 14.55 | 14.55 | 14.30 | 14.55 | 14.55 | 1.04% | 3,663 |
| Apr 14, 2026 | 14.45 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 5,625 |
| Apr 13, 2026 | 14.30 | 14.65 | 14.30 | 14.60 | 14.60 | 2.46% | 7,548 |
| Apr 10, 2026 | 14.75 | 14.75 | 14.10 | 14.25 | 14.25 | -1.72% | 53,978 |
| Apr 9, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 13,801 |
| Apr 8, 2026 | 14.90 | 14.95 | 14.60 | 14.60 | 14.60 | 1.04% | 7,480 |
| Apr 7, 2026 | 14.90 | 15.00 | 14.45 | 14.45 | 14.45 | -3.02% | 21,218 |
| Apr 2, 2026 | 14.60 | 15.20 | 14.25 | 14.90 | 14.90 | 5.30% | 62,305 |
| Apr 1, 2026 | 13.65 | 14.20 | 13.60 | 14.15 | 14.15 | 5.60% | 19,389 |
| Mar 31, 2026 | 13.25 | 13.60 | 13.15 | 13.40 | 13.40 | 1.13% | 6,075 |
| Mar 30, 2026 | 13.10 | 13.45 | 13.10 | 13.25 | 13.25 | 1.15% | 4,254 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -4.38% | 7,277 |
| Mar 26, 2026 | 13.60 | 13.70 | 13.00 | 13.70 | 13.70 | - | 3,828 |
| Mar 25, 2026 | 13.15 | 13.70 | 13.15 | 13.70 | 13.70 | 4.18% | 6,925 |
| Mar 24, 2026 | 13.40 | 13.40 | 12.70 | 13.15 | 13.15 | -1.87% | 16,277 |
| Mar 23, 2026 | 13.35 | 13.80 | 13.05 | 13.40 | 13.40 | -3.94% | 22,795 |
| Mar 20, 2026 | 13.90 | 14.00 | 13.65 | 13.95 | 13.95 | 1.45% | 4,905 |
| Mar 19, 2026 | 13.75 | 13.95 | 13.30 | 13.75 | 13.75 | -0.36% | 10,731 |
| Mar 18, 2026 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -0.36% | 6,682 |
| Mar 17, 2026 | 13.95 | 14.05 | 13.85 | 13.85 | 13.85 | -0.72% | 4,867 |
| Mar 16, 2026 | 14.15 | 14.30 | 13.95 | 13.95 | 13.95 | -1.41% | 4,318 |
| Mar 13, 2026 | 14.30 | 14.35 | 14.10 | 14.15 | 14.15 | -0.70% | 3,424 |