Yanosik S.A. (WSE:YAN)
Poland · Delayed Price · Currency is PLN 15.60
+0.40 (2.63%)
Last updated: Feb 3, 2026, 9:34 AM CET
Yanosik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 13.50 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 1,314 |
| Jan 7, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 500 |
| Jan 5, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | 719 |
| Jan 2, 2026 | 13.30 | 13.30 | 13.00 | 13.30 | 13.30 | - | 1,231 |
| Dec 30, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | 57 |
| Dec 29, 2025 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 92 |
| Dec 23, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 1,346 |
| Dec 22, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 409 |
| Dec 19, 2025 | 14.20 | 14.20 | 13.30 | 13.30 | 13.30 | -0.75% | 543 |
| Dec 18, 2025 | 14.20 | 14.20 | 13.40 | 13.40 | 13.40 | 0.75% | 217 |
| Dec 17, 2025 | 14.20 | 14.20 | 13.30 | 13.30 | 13.30 | -5.67% | 1,303 |
| Dec 16, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | 437 |
| Dec 15, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | 0.73% | 296 |
| Dec 12, 2025 | 13.70 | 14.10 | 13.70 | 13.70 | 13.70 | - | 153 |
| Dec 11, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | - | 182 |
| Dec 10, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | - | 399 |
| Dec 9, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 452 |
| Dec 8, 2025 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | - | 42 |
| Dec 5, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 277 |
| Dec 4, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.84% | 263 |
| Dec 3, 2025 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | - | 619 |
| Dec 2, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | - | 212 |
| Dec 1, 2025 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 2.92% | 795 |
| Nov 28, 2025 | 13.80 | 14.20 | 13.70 | 13.70 | 13.70 | -0.72% | 191 |
| Nov 27, 2025 | 14.80 | 14.80 | 13.80 | 13.80 | 13.80 | -1.43% | 220 |
| Nov 26, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -0.71% | 49 |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | 27 |
| Nov 24, 2025 | 13.80 | 14.10 | 13.70 | 13.70 | 13.70 | - | 1,761 |
| Nov 21, 2025 | 13.90 | 14.10 | 13.70 | 13.70 | 13.70 | - | 338 |
| Nov 20, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | - | 665 |
| Nov 19, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 786 |
| Nov 18, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -2.14% | 7 |