Grupa HRC Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2025	0.90	0.90	0.80	0.90	0.90	1.12%	4,322
Jul 9, 2025	0.75	0.89	0.75	0.89	0.89	21.09%	7,598
Jul 8, 2025	0.67	0.74	0.67	0.74	0.74	-	31
Jul 7, 2025	0.72	0.74	0.72	0.74	0.74	0.68%	15
Jun 30, 2025	0.74	0.74	0.67	0.73	0.73	-10.98%	3,956
Jun 27, 2025	0.79	0.82	0.79	0.82	0.82	3.80%	3,100
Jun 20, 2025	0.75	0.79	0.75	0.79	0.79	6.04%	1,362
Jun 3, 2025	0.75	0.75	0.75	0.75	0.75	4.20%	1
Jun 2, 2025	0.74	0.74	0.72	0.72	0.72	-9.49%	1,000
May 22, 2025	0.74	0.79	0.74	0.79	0.79	-	107
May 21, 2025	0.74	0.79	0.74	0.79	0.79	-	1,001
May 15, 2025	0.75	0.79	0.75	0.79	0.79	-	1,400
May 14, 2025	0.74	0.79	0.70	0.79	0.79	-3.07%	2,559
May 6, 2025	0.80	0.82	0.67	0.82	0.82	-	3,804
Apr 16, 2025	0.82	0.82	0.82	0.82	0.82	8.67%	1
Apr 14, 2025	0.82	0.82	0.75	0.75	0.75	-1.32%	1,335
Apr 9, 2025	0.76	0.76	0.68	0.76	0.76	1.33%	1,136
Apr 7, 2025	0.81	0.81	0.75	0.75	0.75	-7.98%	1,500
Apr 2, 2025	0.71	0.82	0.66	0.82	0.82	-	5,250
Apr 1, 2025	0.73	0.82	0.68	0.82	0.82	14.79%	111
Mar 31, 2025	0.75	0.81	0.71	0.71	0.71	-12.88%	2,085
Mar 27, 2025	0.75	0.82	0.75	0.82	0.82	-	1,251
Mar 26, 2025	0.75	0.82	0.75	0.82	0.82	-	60
Mar 21, 2025	0.75	0.82	0.71	0.82	0.82	-1.81%	2,895
Mar 19, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	202