Grupa HRC Spolka Akcyjna (WSE:HRC)
Poland · Delayed Price · Currency is PLN 0.9200
-0.0600 (-6.12%)
At close: Nov 5, 2025
Grupa HRC Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 1,595 |
| Aug 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 500 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 117 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 1,488 |
| Aug 5, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | - | 1,396 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | 15 |
| Aug 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 30 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 130 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.05% | 8 |
| Jul 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.89% | 76 |
| Jul 25, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 0.56% | 460 |
| Jul 22, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 365 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 715 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 272 |
| Jul 17, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | -0.56% | 3,158 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,112 |
| Jul 14, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | -1.10% | 30 |
| Jul 11, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 5,750 |