Grupa HRC Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	1.44	1.44	1.16	1.18	1.18	-18.06%	119,767
May 5, 2026	1.83	2.46	1.42	1.44	1.44	-28.00%	259,401
May 4, 2026	1.70	2.00	1.66	2.00	2.00	37.93%	23,578
Apr 30, 2026	1.60	1.73	1.45	1.45	1.45	-9.38%	13,031
Apr 29, 2026	1.63	1.63	1.43	1.60	1.60	-2.44%	2,544
Apr 28, 2026	1.50	1.65	1.50	1.64	1.64	16.31%	23,983
Apr 27, 2026	1.30	1.74	1.30	1.41	1.41	8.46%	18,067
Apr 24, 2026	1.40	1.57	1.30	1.30	1.30	-16.67%	6,500
Apr 23, 2026	1.59	1.59	1.39	1.56	1.56	1.30%	1,559
Apr 22, 2026	1.46	1.54	1.30	1.54	1.54	10.79%	11,986
Apr 21, 2026	1.67	1.67	1.34	1.39	1.39	-17.75%	63,410
Apr 20, 2026	1.97	2.04	1.59	1.69	1.69	-14.21%	39,234
Apr 17, 2026	1.59	1.98	1.42	1.97	1.97	40.71%	104,524
Apr 16, 2026	1.00	1.40	0.95	1.40	1.40	48.94%	93,517
Apr 15, 2026	0.94	0.94	0.94	0.94	0.94	-	1,550
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	-	40
Apr 10, 2026	0.94	0.94	0.94	0.94	0.94	-	69
Apr 9, 2026	0.94	0.94	0.94	0.94	0.94	-6.00%	210
Apr 8, 2026	0.90	1.00	0.89	1.00	1.00	-	2,090
Apr 7, 2026	0.97	1.00	0.95	1.00	1.00	3.09%	6,234
Apr 2, 2026	0.97	0.97	0.97	0.97	0.97	8.99%	1
Apr 1, 2026	0.89	0.97	0.89	0.89	0.89	-8.25%	1,321
Mar 31, 2026	0.97	0.97	0.97	0.97	0.97	7.78%	1
Mar 30, 2026	0.90	0.90	0.90	0.90	0.90	-7.22%	1,000
Mar 26, 2026	0.89	0.97	0.89	0.97	0.97	7.78%	101
Mar 25, 2026	0.89	0.90	0.89	0.90	0.90	-	515
Mar 24, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	33
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