Grupa HRC Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.92	0.92	0.86	0.88	0.88	0.57%	4,789
Sep 1, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	842
Aug 31, 2026	0.87	0.88	0.87	0.87	0.87	-4.92%	118
Aug 28, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	52
Aug 27, 2026	0.92	0.92	0.92	0.92	0.92	-	58
Aug 26, 2026	0.93	0.93	0.91	0.92	0.92	-1.60%	1,357
Aug 24, 2026	0.94	0.94	0.94	0.94	0.94	3.31%	10
Aug 20, 2026	0.91	0.91	0.91	0.91	0.91	3.43%	1,000
Aug 19, 2026	0.91	0.91	0.88	0.88	0.88	-6.42%	49
Aug 18, 2026	0.94	0.94	0.94	0.94	0.94	4.47%	8
Aug 17, 2026	0.87	0.90	0.87	0.90	0.90	-5.79%	5
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