Yanosik S.A. (WSE:YAN)
Poland · Delayed Price · Currency is PLN 14.50
-0.20 (-1.36%)
At close: Oct 31, 2025
Yanosik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | 16 |
| Oct 30, 2025 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 533 |
| Oct 29, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 425 |
| Oct 28, 2025 | 14.70 | 14.70 | 14.10 | 14.70 | 14.70 | 4.26% | 874 |
| Oct 27, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -2.76% | 292 |
| Oct 24, 2025 | 14.60 | 14.60 | 14.10 | 14.50 | 14.50 | - | 243 |
| Oct 23, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 2.84% | 142 |
| Oct 22, 2025 | 14.10 | 14.50 | 14.10 | 14.10 | 14.10 | -2.76% | 160 |
| Oct 21, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - | 33 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 301 |
| Oct 17, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | - | 93 |
| Oct 16, 2025 | 14.30 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | 617 |
| Oct 15, 2025 | 14.50 | 14.70 | 14.10 | 14.30 | 14.30 | 2.88% | 128 |
| Oct 14, 2025 | 14.70 | 14.70 | 13.90 | 13.90 | 13.90 | -1.42% | 354 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -4.08% | 879 |
| Oct 10, 2025 | 14.10 | 15.50 | 13.10 | 14.70 | 14.70 | 6.52% | 5,807 |
| Oct 9, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 4.55% | 320 |
| Oct 8, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.94% | 340 |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 10 |
| Oct 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 10 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 20 |
| Oct 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Oct 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 30 |
| Sep 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | 10 |
| Sep 29, 2025 | 13.30 | 13.60 | 13.20 | 13.60 | 13.60 | 2.26% | 30 |
| Sep 26, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 120 |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | 10 |
| Sep 24, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 20 |
| Sep 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 10 |
| Sep 22, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 250 |
| Sep 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 10 |
| Sep 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 80 |
| Sep 17, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 20 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.30 | 13.90 | 13.90 | - | 120 |
| Sep 15, 2025 | 14.00 | 14.00 | 13.30 | 13.90 | 13.90 | -0.71% | 40 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.30 | 14.00 | 14.00 | - | 200 |
| Sep 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 10 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 50 |
| Sep 9, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 110 |
| Sep 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 50 |
| Sep 5, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 1,350 |
| Sep 4, 2025 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | - | 1,530 |
| Sep 3, 2025 | 13.60 | 13.80 | 13.30 | 13.80 | 13.80 | 1.47% | 1,960 |
| Sep 2, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 640 |
| Sep 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 960 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | 50 |
| Aug 28, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | - | 50 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.10 | 13.60 | 13.60 | 3.03% | 50 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | 0.76% | 50 |
| Aug 25, 2025 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | -1.50% | 50 |