Grupa HRC Spolka Akcyjna (WSE:HRC)
Poland · Delayed Price · Currency is PLN 1.010
-0.080 (-7.34%)
At close: May 26, 2026
Grupa HRC Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.14 | 1.15 | 1.04 | 1.15 | 1.15 | 9.52% | 6,561 |
| May 21, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 5,561 |
| May 20, 2026 | 1.07 | 1.14 | 1.04 | 1.12 | 1.12 | 7.69% | 3,961 |
| May 19, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 22,640 |
| May 18, 2026 | 0.93 | 1.19 | 0.93 | 1.04 | 1.04 | 0.97% | 25,104 |
| May 15, 2026 | 1.20 | 1.20 | 0.98 | 1.03 | 1.03 | -14.17% | 110,264 |
| May 14, 2026 | 1.25 | 1.25 | 1.06 | 1.20 | 1.20 | -3.23% | 37,154 |
| May 13, 2026 | 1.27 | 1.27 | 1.12 | 1.24 | 1.24 | - | 527 |
| May 12, 2026 | 1.27 | 1.27 | 1.13 | 1.24 | 1.24 | -0.80% | 5,851 |
| May 11, 2026 | 1.23 | 1.27 | 1.13 | 1.25 | 1.25 | - | 27,034 |
| May 8, 2026 | 1.34 | 1.35 | 1.18 | 1.25 | 1.25 | -5.30% | 15,989 |
| May 7, 2026 | 1.26 | 1.34 | 1.10 | 1.32 | 1.32 | 11.86% | 50,192 |
| 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 |