Grupa HRC Spolka Akcyjna (WSE:HRC)
Poland · Delayed Price · Currency is PLN 0.9500
+0.0200 (2.15%)
At close: Aug 14, 2026
Grupa HRC Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.93 | 0.95 | 0.87 | 0.95 | 0.95 | 2.15% | 1,350 |
| Aug 13, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | - | 1,972 |
| Aug 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.90% | 7 |
| Aug 11, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -0.57% | 780 |
| Aug 10, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -0.57% | 480 |
| Aug 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.38% | 14 |
| Jul 31, 2026 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 11.90% | 283 |
| Jul 29, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 1,200 |
| Jul 28, 2026 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 1.15% | 1,339 |
| Jul 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2,470 |
| Jul 24, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -0.57% | 178 |
| Jul 23, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | - | 22 |
| Jul 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.85% | 1,596 |
| Jul 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.00% | 77 |
| Jul 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.85% | 686 |
| Jul 17, 2026 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | 3.41% | 623 |
| Jul 16, 2026 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -7.37% | 5,350 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 2,028 |
| Jul 14, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -7.00% | 543 |
| Jul 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 19 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | - | 39 |
| Jul 7, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -8.65% | 1,460 |
| Jul 6, 2026 | 1.03 | 1.04 | 0.97 | 1.04 | 1.04 | 7.77% | 28 |
| Jul 3, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -7.21% | 170 |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.77% | 580 |
| Jul 1, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -8.10% | 176 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 10 |
| Jun 29, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 3.63% | 1,409 |
| Jun 26, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -8.96% | 298 |
| Jun 25, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 6.00% | 138 |
| Jun 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,168 |
| Jun 23, 2026 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | -5.66% | 102 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 8.16% | 490 |
| Jun 19, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | - | 9,019 |
| Jun 18, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -8.41% | 1,343 |
| Jun 17, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 52 |
| Jun 16, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 8 |
| Jun 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 287 |
| Jun 10, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | - | 1,222 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 1,328 |
| Jun 8, 2026 | 1.08 | 1.08 | 0.97 | 1.06 | 1.06 | -1.85% | 3,226 |
| Jun 5, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | - | 19 |
| Jun 3, 2026 | 1.01 | 1.09 | 0.98 | 1.08 | 1.08 | -0.92% | 4,275 |
| Jun 2, 2026 | 1.09 | 1.10 | 0.97 | 1.09 | 1.09 | 9.00% | 5,093 |
| Jun 1, 2026 | 0.97 | 1.09 | 0.97 | 1.00 | 1.00 | -8.26% | 306 |
| May 29, 2026 | 1.09 | 1.09 | 0.97 | 1.09 | 1.09 | 0.93% | 169 |
| May 28, 2026 | 1.11 | 1.20 | 0.90 | 1.08 | 1.08 | 1.89% | 12,935 |
| May 27, 2026 | 1.00 | 1.20 | 1.00 | 1.06 | 1.06 | 4.95% | 11,190 |
| May 26, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -7.34% | 132 |
| May 25, 2026 | 1.13 | 1.13 | 1.01 | 1.09 | 1.09 | -5.22% | 6,801 |