Grupa HRC Spolka Akcyjna (WSE:HRC)
Poland · Delayed Price · Currency is PLN 1.030
0.00 (0.00%)
Last updated: Nov 9, 2026, 9:00 AM CET
Grupa HRC Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 237 |
| Nov 6, 2026 | 0.92 | 1.03 | 0.92 | 1.03 | 1.03 | -0.96% | 910 |
| Nov 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 14.92% | 10 |
| Nov 4, 2026 | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | -13.81% | 386 |
| Nov 3, 2026 | 0.93 | 1.05 | 0.86 | 1.05 | 1.05 | 12.90% | 2,667 |
| Nov 2, 2026 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | -8.82% | 877 |
| Oct 28, 2026 | 0.99 | 1.06 | 0.84 | 1.02 | 1.02 | 3.03% | 811 |
| Oct 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 1 |
| Oct 20, 2026 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | 5.05% | 33 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.60% | 20 |
| Oct 12, 2026 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 1,007 |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 27 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4 |
| Oct 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 41 |
| Oct 5, 2026 | 0.93 | 1.06 | 0.93 | 1.03 | 1.03 | 4.04% | 249 |
| Oct 2, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 11.24% | 6,773 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -7.29% | 85 |
| Sep 30, 2026 | 0.99 | 0.99 | 0.80 | 0.96 | 0.96 | -3.03% | 13,331 |
| Sep 29, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 765 |
| Sep 28, 2026 | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | 28 |
| Sep 25, 2026 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | 1.00% | 10,184 |
| Sep 24, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 4,653 |
| Sep 23, 2026 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | - | 2,466 |
| Sep 22, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | - | 302 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 155 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 10 |
| Sep 15, 2026 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 1.09% | 1,010 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.86 | 0.92 | 0.92 | 4.55% | 320 |
| Sep 7, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | 6,481 |
| 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 |