Grupa HRC Spolka Akcyjna (WSE:HRC)
Poland · Delayed Price · Currency is PLN 0.8000
-0.0600 (-6.98%)
At close: Dec 12, 2025
Grupa HRC Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,872 |
| Dec 12, 2025 | 0.79 | 0.86 | 0.78 | 0.80 | 0.80 | -6.98% | 9,706 |
| Dec 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 52 |
| Dec 10, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 8.86% | 6,081 |
| Dec 9, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -7.60% | 7,585 |
| Dec 8, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -5.00% | 2,485 |
| Dec 5, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 2,034 |
| Dec 3, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 2.22% | 2,205 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5 |
| Nov 25, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 4,120 |
| Nov 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 2,750 |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 17,000 |
| Nov 17, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 132 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 50 |
| Nov 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 26 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 26 |
| Nov 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 385 |
| Nov 6, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 4,000 |
| Nov 5, 2025 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -6.12% | 2,062 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 379 |
| Nov 3, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | 8.89% | 3,323 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 2,923 |
| Oct 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 15 |
| Oct 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 30 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 11 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 1,835 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 15 |
| Oct 14, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -6.12% | 3,671 |
| Oct 13, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 1,150 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 710 |
| Oct 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 20,608 |
| Oct 7, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 0.50% | 1,429 |
| Oct 6, 2025 | 0.94 | 1.00 | 0.82 | 1.00 | 1.00 | 2.05% | 1,072 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 185 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 40 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 12 |
| Sep 30, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.95% | 100 |
| Sep 29, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | - | 265 |
| Sep 26, 2025 | 0.80 | 0.94 | 0.80 | 0.94 | 0.94 | 23.03% | 6,295 |
| Sep 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 120 |
| Sep 24, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -2.56% | 279 |
| Sep 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.88% | 2,296 |
| Sep 17, 2025 | 0.90 | 1.03 | 0.72 | 0.82 | 0.82 | -4.65% | 10,256 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,150 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 20 |
| Sep 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | 100 |
| Sep 1, 2025 | 0.86 | 0.90 | 0.70 | 0.90 | 0.90 | 9.15% | 4,045 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 328 |
| Aug 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 704 |
| Aug 14, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | - | 10 |