Yanosik S.A. (WSE:YAN)
Poland · Delayed Price · Currency is PLN 18.00
+0.10 (0.56%)
At close: Oct 26, 2026
Yanosik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 17.90 | 18.00 | 17.30 | 18.00 | 18.00 | 0.56% | 541 |
| Oct 23, 2026 | 17.70 | 17.90 | 17.60 | 17.90 | 17.90 | 2.29% | 640 |
| Oct 22, 2026 | 17.80 | 17.80 | 17.20 | 17.50 | 17.50 | - | 620 |
| Oct 21, 2026 | 17.40 | 17.60 | 17.00 | 17.50 | 17.50 | 2.34% | 560 |
| Oct 20, 2026 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | 0.59% | 1,270 |
| Oct 19, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - | 1,262 |
| Oct 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 24 |
| Oct 15, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 79 |
| Oct 14, 2026 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | -0.59% | 32 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -0.59% | 120 |
| Oct 12, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 83 |
| Oct 9, 2026 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | -0.59% | 30 |
| Oct 8, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 57 |
| Oct 7, 2026 | 17.10 | 17.10 | 15.90 | 17.10 | 17.10 | 0.59% | 247 |
| Oct 6, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 67 |
| Oct 5, 2026 | 17.40 | 17.40 | 16.70 | 16.70 | 16.70 | -1.76% | 185 |
| Oct 2, 2026 | 16.90 | 17.00 | 16.60 | 17.00 | 17.00 | 0.59% | 23 |
| Oct 1, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | - | 1,019 |
| Sep 30, 2026 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | -2.31% | 1,078 |
| Sep 29, 2026 | 17.40 | 17.40 | 17.00 | 17.30 | 17.30 | -0.57% | 115 |
| Sep 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 102 |
| Sep 25, 2026 | 17.00 | 17.50 | 16.80 | 17.40 | 17.40 | -0.57% | 449 |
| Sep 24, 2026 | 17.30 | 17.60 | 17.10 | 17.50 | 17.50 | -0.57% | 209 |
| Sep 23, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.15% | 152 |
| Sep 22, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | - | 180 |
| Sep 21, 2026 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | 0.58% | 135 |
| Sep 18, 2026 | 17.40 | 17.90 | 17.30 | 17.30 | 17.30 | -0.57% | 313 |
| Sep 17, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 28 |
| Sep 16, 2026 | 18.00 | 18.00 | 17.50 | 17.90 | 17.90 | 0.56% | 547 |
| Sep 15, 2026 | 17.90 | 18.00 | 17.40 | 17.80 | 17.80 | -0.56% | 142 |
| Sep 14, 2026 | 18.00 | 18.00 | 17.40 | 17.90 | 17.90 | -0.56% | 44 |
| Sep 11, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 3.45% | 516 |
| Sep 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 117 |
| Sep 9, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 924 |
| Sep 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | 240 |
| Sep 7, 2026 | 17.60 | 18.00 | 17.30 | 17.30 | 17.30 | -1.70% | 552 |
| Sep 4, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 51 |
| Sep 3, 2026 | 17.90 | 18.00 | 17.60 | 18.00 | 18.00 | 0.56% | 373 |
| Sep 2, 2026 | 17.40 | 17.90 | 16.90 | 17.90 | 17.90 | 2.87% | 869 |
| Sep 1, 2026 | 18.20 | 19.40 | 16.40 | 17.40 | 17.40 | -4.40% | 5,494 |
| Aug 31, 2026 | 18.10 | 18.20 | 17.60 | 18.20 | 18.20 | - | 285 |
| Aug 28, 2026 | 17.70 | 18.20 | 17.10 | 18.20 | 18.20 | 2.82% | 2,145 |
| Aug 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 214 |
| Aug 26, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 240 |
| Aug 25, 2026 | 17.60 | 17.60 | 17.30 | 17.50 | 17.50 | - | 421 |
| Aug 24, 2026 | 17.30 | 17.50 | 17.00 | 17.50 | 17.50 | 1.16% | 2,253 |
| Aug 21, 2026 | 17.30 | 17.30 | 16.50 | 17.30 | 17.30 | 0.58% | 5,340 |
| Aug 20, 2026 | 17.10 | 17.20 | 16.80 | 17.20 | 17.20 | 0.58% | 21 |
| Aug 19, 2026 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | -0.58% | 246 |
| Aug 18, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 2.99% | 95 |