Grupa HRC Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.97	0.97	0.89	0.89	0.89	-3.26%	1,600
Mar 20, 2026	0.92	0.92	0.92	0.92	0.92	-3.16%	15
Mar 17, 2026	0.95	0.95	0.95	0.95	0.95	-	557
Mar 16, 2026	0.95	0.95	0.95	0.95	0.95	-	688
Mar 13, 2026	0.96	0.96	0.95	0.95	0.95	-12.04%	7,000
Mar 12, 2026	1.08	1.08	0.95	1.08	1.08	-	272
Mar 11, 2026	1.08	1.08	1.08	1.08	1.08	-0.92%	45
Mar 9, 2026	1.09	1.09	0.95	1.09	1.09	-	3,469
Mar 6, 2026	0.97	1.10	0.97	1.09	1.09	11.79%	3,535
Mar 5, 2026	0.98	0.98	0.98	0.98	0.98	3.72%	1
Mar 3, 2026	0.93	0.94	0.93	0.94	0.94	-3.59%	10,564
Mar 2, 2026	0.94	0.98	0.93	0.98	0.98	4.84%	1,620
Feb 26, 2026	0.93	0.98	0.93	0.93	0.93	-4.62%	1,173
Feb 25, 2026	0.94	1.00	0.93	0.98	0.98	13.37%	19,256
Feb 24, 2026	0.94	0.94	0.86	0.86	0.86	-2.27%	110
Feb 20, 2026	0.86	0.88	0.86	0.88	0.88	-6.38%	2,384
Feb 18, 2026	0.86	0.94	0.86	0.94	0.94	-	2,821
Feb 17, 2026	0.94	0.94	0.94	0.94	0.94	6.82%	4
Feb 11, 2026	0.82	0.88	0.82	0.88	0.88	1.15%	2,944
Feb 10, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	6
Feb 9, 2026	0.88	0.88	0.88	0.88	0.88	7.32%	226
Feb 6, 2026	0.82	0.82	0.82	0.82	0.82	-6.82%	100
Feb 5, 2026	0.88	0.88	0.81	0.88	0.88	8.64%	602
Feb 4, 2026	0.80	0.81	0.80	0.81	0.81	-7.95%	830
Feb 3, 2026	0.86	0.88	0.80	0.88	0.88	-6.38%	5,376
Jan 28, 2026	0.94	0.94	0.94	0.94	0.94	-	147
Jan 27, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	883
Jan 26, 2026	1.01	1.01	0.93	0.93	0.93	-	1,711
Jan 23, 2026	0.93	0.93	0.93	0.93	0.93	-7.92%	130
Jan 22, 2026	1.01	1.01	1.01	1.01	1.01	8.60%	154
Jan 21, 2026	0.93	0.93	0.93	0.93	0.93	-7.92%	113
Jan 20, 2026	0.94	1.01	0.94	1.01	1.01	12.22%	1,084
Jan 19, 2026	0.90	0.90	0.90	0.90	0.90	-4.76%	17,958
Jan 16, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	11
Jan 15, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	100
Jan 14, 2026	0.97	0.97	0.97	0.97	0.97	-5.83%	1,000
Jan 13, 2026	1.02	1.03	0.93	1.03	1.03	-	1,127
Jan 12, 2026	0.87	1.04	0.87	1.03	1.03	18.39%	18,711
Jan 7, 2026	0.86	0.87	0.80	0.87	0.87	1.16%	1,113
Jan 5, 2026	0.94	0.94	0.86	0.86	0.86	-	65
Jan 2, 2026	0.98	0.98	0.86	0.86	0.86	-1.15%	3,114
Dec 30, 2025	0.79	0.87	0.79	0.87	0.87	10.13%	1,749
Dec 29, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	379
Dec 23, 2025	0.73	0.78	0.73	0.78	0.78	-1.27%	1,725
Dec 22, 2025	0.78	0.79	0.74	0.79	0.79	-	1,601
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-	1,679
Dec 17, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	155
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