Yanosik S.A. (WSE:YAN)
Poland · Delayed Price · Currency is PLN 14.80
-0.20 (-1.33%)
At close: Jun 3, 2026
Yanosik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.70 | 15.00 | 14.60 | 14.80 | 14.80 | -1.33% | 88 |
| Jun 2, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 40 |
| Jun 1, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 192 |
| May 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 69 |
| May 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 225 |
| May 27, 2026 | 14.70 | 15.00 | 14.60 | 14.60 | 14.60 | -1.35% | 381 |
| May 26, 2026 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | 614 |
| May 25, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 986 |
| May 22, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | 268 |
| May 21, 2026 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -3.95% | 414 |
| May 20, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 1,249 |
| May 19, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 293 |
| May 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 397 |
| May 15, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | - | 390 |
| May 14, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 3.42% | 169 |
| May 13, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 136 |
| May 12, 2026 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -2.67% | 146 |
| May 11, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 605 |
| May 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 15 |
| May 7, 2026 | 15.00 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 288 |
| May 6, 2026 | 15.10 | 15.10 | 14.50 | 15.00 | 15.00 | 0.67% | 43 |
| May 5, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | -1.32% | 535 |
| May 4, 2026 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | 0.67% | 883 |
| Apr 30, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 0.67% | 193 |
| Apr 29, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 29 |
| Apr 28, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 324 |
| Apr 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 129 |
| Apr 24, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 379 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 427 |
| Apr 22, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 157 |
| Apr 21, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | - | 1,644 |
| Apr 20, 2026 | 15.20 | 15.20 | 14.70 | 15.10 | 15.10 | 2.72% | 422 |
| Apr 17, 2026 | 15.10 | 15.20 | 14.70 | 14.70 | 14.70 | -2.65% | 304 |
| Apr 16, 2026 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | - | 237 |
| Apr 15, 2026 | 15.20 | 15.30 | 14.80 | 15.10 | 15.10 | -0.66% | 4,034 |
| Apr 14, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 410 |
| Apr 13, 2026 | 15.10 | 15.30 | 14.80 | 15.30 | 15.30 | 1.32% | 1,344 |
| Apr 10, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 606 |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 18 |
| Apr 8, 2026 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | - | 336 |
| Apr 7, 2026 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | -0.65% | 17 |
| Apr 2, 2026 | 15.20 | 15.30 | 14.80 | 15.30 | 15.30 | 0.66% | 2,137 |
| Apr 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | 63 |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 39 |
| Mar 30, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 441 |
| Mar 27, 2026 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -1.34% | 848 |
| Mar 26, 2026 | 14.90 | 14.90 | 14.50 | 14.90 | 14.90 | -0.67% | 594 |
| Mar 25, 2026 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | -1.96% | 205 |
| Mar 24, 2026 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 4.79% | 605 |
| Mar 23, 2026 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | -3.95% | 809 |