Green Zebras Spolka Akcyjna (WSE:GRZ)
Poland · Delayed Price · Currency is PLN 9.30
-0.30 (-3.12%)
At close: Oct 9, 2026
WSE:GRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | -3.12% | 1,161 |
| Oct 8, 2026 | 11.20 | 11.20 | 9.60 | 9.60 | 9.60 | -3.03% | 413 |
| Oct 7, 2026 | 11.00 | 11.00 | 9.50 | 9.90 | 9.90 | -15.38% | 475 |
| Oct 6, 2026 | 9.80 | 11.70 | 8.70 | 11.70 | 11.70 | 26.49% | 520 |
| Oct 5, 2026 | 9.90 | 9.90 | 9.20 | 9.25 | 9.25 | -4.64% | 326 |
| Oct 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 6.01% | 2 |
| Oct 1, 2026 | 9.80 | 9.90 | 9.15 | 9.15 | 9.15 | 2.23% | 451 |
| Sep 30, 2026 | 9.40 | 9.40 | 8.95 | 8.95 | 8.95 | -4.79% | 2 |
| Sep 29, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 22 |
| Sep 28, 2026 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | -1.06% | 19 |
| Sep 25, 2026 | 9.30 | 9.40 | 9.00 | 9.40 | 9.40 | - | 197 |
| Sep 24, 2026 | 9.40 | 9.80 | 9.40 | 9.40 | 9.40 | - | 465 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -0.53% | 12 |
| Sep 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1 |
| Sep 21, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | 230 |
| Sep 18, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 2.15% | 285 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.15 | 9.30 | 9.30 | - | 631 |
| Sep 16, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 473 |
| Sep 15, 2026 | 9.70 | 9.90 | 9.35 | 9.35 | 9.35 | -2.60% | 1,107 |
| Sep 14, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 244 |
| Sep 11, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 3.26% | 559 |
| Sep 10, 2026 | 9.10 | 9.45 | 9.10 | 9.20 | 9.20 | -2.13% | 59 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 22 |
| Sep 8, 2026 | 9.50 | 9.50 | 9.15 | 9.50 | 9.50 | - | 193 |
| Sep 7, 2026 | 8.55 | 9.50 | 8.55 | 9.50 | 9.50 | 5.56% | 783 |
| Sep 4, 2026 | 9.40 | 9.40 | 8.50 | 9.00 | 9.00 | -4.26% | 571 |
| Sep 3, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | 21 |
| Sep 2, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 35 |
| Sep 1, 2026 | 9.25 | 9.30 | 8.20 | 9.30 | 9.30 | 1.09% | 1,991 |
| Aug 31, 2026 | 9.80 | 9.80 | 9.20 | 9.20 | 9.20 | -8.91% | 86 |
| Aug 28, 2026 | 10.60 | 10.60 | 10.00 | 10.10 | 10.10 | -5.61% | 713 |
| Aug 27, 2026 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -1.83% | 3,072 |
| Aug 26, 2026 | 10.80 | 11.50 | 10.80 | 10.90 | 10.90 | 2.83% | 4,498 |
| Aug 25, 2026 | 9.20 | 11.00 | 8.75 | 10.60 | 10.60 | 17.78% | 1,009 |
| Aug 24, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 1,125 |
| Aug 21, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | 3.45% | 176 |
| Aug 20, 2026 | 9.90 | 10.20 | 7.95 | 8.70 | 8.70 | -9.38% | 4,236 |
| Aug 19, 2026 | 9.95 | 10.20 | 9.60 | 9.60 | 9.60 | -3.03% | 98 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 17 |
| Aug 17, 2026 | 10.60 | 10.60 | 9.90 | 10.00 | 10.00 | -5.66% | 1,355 |
| Aug 14, 2026 | 9.90 | 11.40 | 9.90 | 10.60 | 10.60 | 7.61% | 1,022 |
| Aug 12, 2026 | 10.00 | 10.00 | 8.80 | 9.85 | 9.85 | -5.29% | 733 |
| Aug 11, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4.00% | 11 |
| Aug 10, 2026 | 11.00 | 11.00 | 9.90 | 10.00 | 10.00 | -4.76% | 442 |
| Aug 7, 2026 | 10.80 | 10.80 | 10.00 | 10.50 | 10.50 | -2.78% | 169 |
| Aug 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 200 |
| Aug 4, 2026 | 10.80 | 10.80 | 10.00 | 10.60 | 10.60 | -2.75% | 363 |
| Aug 3, 2026 | 9.10 | 10.90 | 9.10 | 10.90 | 10.90 | 19.78% | 409 |
| Jul 31, 2026 | 9.00 | 9.10 | 8.30 | 9.10 | 9.10 | 1.11% | 676 |