Grodno Spólka Akcyjna (WSE:GRN)
Poland · Delayed Price · Currency is PLN 14.45
-0.10 (-0.69%)
Sep 25, 2026, 11:06 AM CET
Grodno Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.35 | 14.50 | 14.30 | 14.40 | - | -1.03% | 1,680 |
| Sep 24, 2026 | 14.80 | 14.95 | 14.35 | 14.55 | 14.55 | -1.69% | 9,022 |
| Sep 23, 2026 | 14.85 | 14.85 | 14.50 | 14.80 | 14.80 | -0.34% | 6,881 |
| Sep 22, 2026 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 2.41% | 5,105 |
| Sep 21, 2026 | 14.55 | 14.70 | 14.35 | 14.50 | 14.50 | -0.34% | 6,001 |
| Sep 18, 2026 | 14.70 | 14.90 | 14.30 | 14.55 | 14.55 | -1.02% | 19,177 |
| Sep 17, 2026 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | -1.34% | 2,555 |
| Sep 16, 2026 | 14.85 | 14.95 | 14.60 | 14.90 | 14.90 | 1.71% | 2,374 |
| Sep 15, 2026 | 15.15 | 15.20 | 14.60 | 14.65 | 14.65 | -2.98% | 10,897 |
| Sep 14, 2026 | 14.95 | 15.15 | 14.70 | 15.10 | 15.10 | 1.00% | 7,734 |
| Sep 11, 2026 | 15.00 | 15.25 | 14.55 | 14.95 | 14.95 | 1.01% | 9,108 |
| Sep 10, 2026 | 15.00 | 15.20 | 14.70 | 14.80 | 14.80 | -2.63% | 7,895 |
| Sep 9, 2026 | 15.45 | 15.45 | 14.90 | 15.20 | 15.20 | -1.30% | 9,038 |
| Sep 8, 2026 | 15.20 | 15.45 | 15.20 | 15.40 | 15.40 | 0.98% | 10,011 |
| Sep 7, 2026 | 15.05 | 15.30 | 14.90 | 15.25 | 15.25 | 1.33% | 5,872 |
| Sep 4, 2026 | 15.05 | 15.15 | 14.75 | 15.05 | 15.05 | 0.67% | 8,264 |
| Sep 3, 2026 | 15.25 | 15.30 | 14.60 | 14.95 | 14.95 | -1.97% | 15,821 |
| Sep 2, 2026 | 14.55 | 15.40 | 14.55 | 15.25 | 15.25 | 5.17% | 56,844 |
| Sep 1, 2026 | 14.40 | 14.60 | 14.25 | 14.50 | 14.50 | 0.35% | 11,093 |
| Aug 31, 2026 | 14.95 | 14.95 | 14.20 | 14.45 | 14.45 | -3.34% | 48,911 |
| Aug 28, 2026 | 15.25 | 15.25 | 14.80 | 14.95 | 14.95 | -1.32% | 36,462 |
| Aug 27, 2026 | 15.40 | 15.40 | 15.10 | 15.15 | 15.15 | -1.62% | 8,564 |
| Aug 26, 2026 | 15.40 | 15.65 | 15.20 | 15.40 | 15.40 | 0.33% | 22,373 |
| Aug 25, 2026 | 15.25 | 15.85 | 15.10 | 15.35 | 15.35 | 1.66% | 33,676 |
| Aug 24, 2026 | 15.30 | 15.35 | 14.95 | 15.10 | 15.10 | -1.95% | 67,789 |
| Aug 21, 2026 | 15.90 | 16.40 | 15.20 | 15.40 | 15.40 | -10.98% | 222,883 |
| Aug 20, 2026 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | - | 8,879 |
| Aug 19, 2026 | 16.75 | 17.75 | 16.75 | 17.30 | 17.30 | 2.98% | 107,553 |
| Aug 18, 2026 | 16.80 | 16.95 | 15.85 | 16.80 | 16.80 | -1.18% | 19,286 |
| Aug 17, 2026 | 17.50 | 17.50 | 16.80 | 17.00 | 17.00 | -3.41% | 21,309 |
| Aug 14, 2026 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 7,075 |
| Aug 13, 2026 | 18.20 | 18.35 | 17.75 | 17.80 | 17.80 | -2.20% | 4,737 |
| Aug 12, 2026 | 18.10 | 18.30 | 18.05 | 18.20 | 18.20 | 0.55% | 9,939 |
| Aug 11, 2026 | 17.85 | 18.15 | 17.10 | 18.10 | 18.10 | 0.28% | 15,762 |
| Aug 10, 2026 | 18.25 | 18.45 | 17.70 | 18.05 | 18.05 | -1.63% | 12,588 |
| Aug 7, 2026 | 18.15 | 18.80 | 18.15 | 18.35 | 18.35 | 1.94% | 35,996 |
| Aug 6, 2026 | 17.05 | 18.00 | 17.05 | 18.00 | 18.00 | 5.57% | 20,046 |
| Aug 5, 2026 | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | -0.87% | 6,876 |
| Aug 4, 2026 | 16.70 | 17.50 | 16.70 | 17.20 | 17.20 | 3.30% | 38,434 |
| Aug 3, 2026 | 16.75 | 16.95 | 16.60 | 16.65 | 16.65 | -0.60% | 14,105 |
| Jul 31, 2026 | 16.75 | 16.75 | 16.40 | 16.75 | 16.75 | - | 5,009 |
| Jul 30, 2026 | 16.60 | 16.75 | 16.45 | 16.75 | 16.75 | 1.52% | 2,844 |
| Jul 29, 2026 | 16.85 | 16.85 | 16.45 | 16.50 | 16.50 | -2.08% | 15,196 |
| Jul 28, 2026 | 17.25 | 17.30 | 16.60 | 16.85 | 16.85 | -2.32% | 8,299 |
| Jul 27, 2026 | 16.50 | 17.40 | 16.35 | 17.25 | 17.25 | 4.86% | 46,245 |
| 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 |