Yanosik S.A. (WSE:YAN)
Poland · Delayed Price · Currency is PLN 15.20
+0.40 (2.70%)
At close: Mar 20, 2026
Yanosik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 2.70% | 14 |
| Mar 19, 2026 | 15.20 | 15.40 | 14.50 | 14.80 | 14.80 | - | 1,192 |
| Mar 18, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 324 |
| Mar 17, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | 663 |
| Mar 16, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 741 |
| Mar 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 3 |
| Mar 12, 2026 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 1.34% | 1,946 |
| Mar 11, 2026 | 14.40 | 15.20 | 13.90 | 14.90 | 14.90 | 7.97% | 4,318 |
| Mar 10, 2026 | 14.00 | 14.40 | 13.80 | 13.80 | 13.80 | -1.43% | 172 |
| Mar 9, 2026 | 15.00 | 15.00 | 13.50 | 14.00 | 14.00 | -6.67% | 1,095 |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Mar 3, 2026 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 93 |
| Mar 2, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 642 |
| Feb 27, 2026 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | -1.96% | 174 |
| Feb 26, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 1.32% | 325 |
| Feb 25, 2026 | 15.10 | 15.10 | 14.60 | 15.10 | 15.10 | 0.67% | 446 |
| Feb 24, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 28 |
| Feb 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 30 |
| Feb 20, 2026 | 15.40 | 15.40 | 14.60 | 14.60 | 14.60 | -2.67% | 108 |
| Feb 19, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 503 |
| Feb 18, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | - | 91 |
| Feb 17, 2026 | 15.30 | 15.30 | 14.80 | 15.10 | 15.10 | -1.31% | 250 |
| Feb 16, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 2.00% | 264 |
| Feb 13, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 337 |
| Feb 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 17 |
| Feb 11, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 77 |
| Feb 10, 2026 | 15.30 | 15.40 | 14.90 | 15.00 | 15.00 | 0.67% | 119 |
| Feb 9, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -1.32% | 826 |
| Feb 6, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 2.72% | 193 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 257 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | 1.32% | 247 |
| Feb 3, 2026 | 15.60 | 15.60 | 14.80 | 15.10 | 15.10 | -0.66% | 2,506 |
| Feb 2, 2026 | 15.10 | 16.00 | 15.10 | 15.20 | 15.20 | 1.33% | 3,634 |
| Jan 30, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1.35% | 335 |
| Jan 29, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -3.27% | 914 |
| Jan 28, 2026 | 14.60 | 15.40 | 14.30 | 15.30 | 15.30 | 6.99% | 7,237 |
| Jan 27, 2026 | 14.30 | 14.60 | 14.30 | 14.30 | 14.30 | - | 31 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | 0.70% | 780 |
| Jan 23, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.07% | 83 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.20 | 14.50 | 14.50 | -0.68% | 550 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 259 |
| Jan 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 5 |
| Jan 19, 2026 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | -0.68% | 270 |
| Jan 16, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 5.00% | 1,147 |
| Jan 15, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 71 |
| Jan 14, 2026 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 6.72% | 1,884 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -0.74% | 18 |
| Jan 12, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 317 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 3.03% | 61 |