Green Zebras Spolka Akcyjna (WSE:GRZ)
Poland · Delayed Price · Currency is PLN 9.85
-0.15 (-1.50%)
At close: Jul 23, 2026
WSE:GRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.85 | 10.60 | 9.50 | 10.50 | 10.50 | 6.60% | 16,167 |
| Jul 23, 2026 | 9.85 | 9.85 | 9.60 | 9.85 | 9.85 | -1.50% | 220 |
| Jul 22, 2026 | 9.50 | 10.00 | 9.20 | 10.00 | 10.00 | 1.52% | 1,504 |
| Jul 21, 2026 | 9.50 | 10.10 | 9.45 | 9.85 | 9.85 | 4.23% | 928 |
| Jul 20, 2026 | 9.00 | 9.90 | 9.00 | 9.45 | 9.45 | -0.53% | 2,102 |
| Jul 17, 2026 | 9.40 | 10.00 | 7.80 | 9.50 | 9.50 | 1.06% | 4,233 |
| Jul 16, 2026 | 9.45 | 9.45 | 9.10 | 9.40 | 9.40 | -0.53% | 63 |
| Jul 15, 2026 | 9.75 | 9.85 | 9.45 | 9.45 | 9.45 | -3.57% | 3,115 |
| Jul 14, 2026 | 9.50 | 10.00 | 9.00 | 9.80 | 9.80 | 2.62% | 780 |
| Jul 13, 2026 | 8.00 | 9.55 | 7.55 | 9.55 | 9.55 | 4.95% | 302 |
| Jul 10, 2026 | 8.30 | 9.10 | 7.90 | 9.10 | 9.10 | 3.41% | 319 |
| Jul 9, 2026 | 8.70 | 8.80 | 7.50 | 8.80 | 8.80 | -1.68% | 1,499 |
| Jul 8, 2026 | 9.45 | 9.45 | 8.95 | 8.95 | 8.95 | -8.67% | 212 |
| Jul 7, 2026 | 9.00 | 10.00 | 8.70 | 9.80 | 9.80 | 6.52% | 8,422 |
| Jul 6, 2026 | 8.70 | 9.20 | 8.50 | 9.20 | 9.20 | 5.14% | 1,802 |
| Jul 3, 2026 | 7.75 | 8.75 | 7.50 | 8.75 | 8.75 | 6.06% | 1,292 |
| Jul 2, 2026 | 7.65 | 8.25 | 7.55 | 8.25 | 8.25 | 10.00% | 963 |
| Jul 1, 2026 | 7.65 | 7.65 | 6.90 | 7.50 | 7.50 | - | 682 |
| Jun 30, 2026 | 7.90 | 8.00 | 7.50 | 7.50 | 7.50 | -5.06% | 533 |
| Jun 29, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 712 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 104 |
| Jun 25, 2026 | 7.10 | 7.50 | 6.85 | 7.50 | 7.50 | 2.74% | 270 |
| Jun 24, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | -2.67% | 2,502 |
| Jun 23, 2026 | 7.00 | 7.50 | 6.90 | 7.50 | 7.50 | 8.70% | 413 |
| Jun 22, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 180 |
| Jun 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 10 |
| Jun 12, 2026 | 7.15 | 7.15 | 6.80 | 7.05 | 7.05 | -2.76% | 1,317 |
| Jun 11, 2026 | 7.10 | 7.25 | 7.00 | 7.25 | 7.25 | 5.07% | 230 |
| Jun 10, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | -2.82% | 3,750 |
| Jun 9, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | - | 598 |
| Jun 8, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | - | 286 |
| Jun 5, 2026 | 7.35 | 7.70 | 7.10 | 7.10 | 7.10 | -4.05% | 2,616 |
| Jun 3, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 2,720 |
| Jun 2, 2026 | 7.80 | 8.10 | 7.40 | 7.40 | 7.40 | -5.13% | 5,558 |
| Jun 1, 2026 | 8.05 | 8.60 | 7.50 | 7.80 | 7.80 | -2.50% | 4,705 |
| May 29, 2026 | 7.60 | 9.10 | 7.60 | 8.00 | 8.00 | 6.67% | 1,712 |
| May 28, 2026 | 7.35 | 7.90 | 7.35 | 7.50 | 7.50 | 2.04% | 1,016 |
| May 27, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -5.77% | 727 |
| May 26, 2026 | 7.95 | 8.00 | 7.50 | 7.80 | 7.80 | -6.02% | 586 |
| May 25, 2026 | 7.90 | 8.30 | 7.85 | 8.30 | 8.30 | 5.73% | 1,490 |
| May 22, 2026 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 1.95% | 164 |
| May 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2 |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 2 |
| May 19, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 30 |
| May 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 10 |
| May 15, 2026 | 7.45 | 7.50 | 7.20 | 7.50 | 7.50 | 0.67% | 331 |
| May 14, 2026 | 7.50 | 7.80 | 7.45 | 7.45 | 7.45 | -0.67% | 730 |
| May 12, 2026 | 7.50 | 7.85 | 7.50 | 7.50 | 7.50 | -1.96% | 438 |
| May 11, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 20 |
| May 8, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -3.23% | 202 |