Yanosik S.A. (WSE:YAN)
Poland · Delayed Price · Currency is PLN 17.60
-0.40 (-2.22%)
At close: Sep 4, 2026
Yanosik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.76% | 519 |
| Aug 14, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 176 |
| Aug 13, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 558 |
| Aug 12, 2026 | 16.80 | 17.00 | 16.60 | 17.00 | 17.00 | 1.19% | 1,032 |
| Aug 11, 2026 | 16.60 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 761 |
| Aug 10, 2026 | 16.50 | 16.60 | 16.10 | 16.60 | 16.60 | 0.61% | 276 |
| Aug 7, 2026 | 16.40 | 16.60 | 15.80 | 16.50 | 16.50 | 0.61% | 2,421 |
| Aug 6, 2026 | 16.20 | 16.50 | 15.80 | 16.40 | 16.40 | 2.50% | 2,121 |
| Aug 5, 2026 | 16.10 | 16.40 | 15.70 | 16.00 | 16.00 | 7.38% | 3,949 |
| Aug 4, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -3.25% | 508 |
| Aug 3, 2026 | 15.50 | 15.50 | 15.00 | 15.40 | 15.40 | 1.99% | 682 |
| Jul 31, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -3.21% | 121 |
| Jul 30, 2026 | 15.10 | 15.60 | 15.00 | 15.60 | 15.60 | 4.00% | 212 |
| Jul 29, 2026 | 15.50 | 15.60 | 15.00 | 15.00 | 15.00 | - | 298 |
| Jul 28, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -6.25% | 1,083 |
| Jul 27, 2026 | 15.30 | 16.00 | 15.10 | 16.00 | 16.00 | 3.90% | 112 |
| Jul 24, 2026 | 16.00 | 16.00 | 15.30 | 15.40 | 15.40 | - | 90 |
| Jul 23, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 1.99% | 120 |
| Jul 22, 2026 | 15.40 | 15.70 | 15.10 | 15.10 | 15.10 | -1.95% | 450 |
| Jul 21, 2026 | 16.20 | 16.30 | 15.00 | 15.40 | 15.40 | -0.65% | 451 |
| Jul 20, 2026 | 15.50 | 15.50 | 14.00 | 15.50 | 15.50 | -0.64% | 2,748 |
| Jul 17, 2026 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -4.29% | 395 |
| Jul 16, 2026 | 15.90 | 16.30 | 15.20 | 16.30 | 16.30 | 4.49% | 957 |
| Jul 15, 2026 | 15.50 | 15.90 | 15.50 | 15.60 | 15.60 | -2.50% | 112 |
| Jul 14, 2026 | 17.00 | 17.00 | 15.30 | 16.00 | 16.00 | -7.14% | 2,689 |
| Jul 13, 2026 | 15.30 | 17.90 | 15.20 | 17.90 | 17.23 | 16.99% | 11,016 |
| Jul 10, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 14.73 | 0.66% | 1,701 |
| Jul 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.63 | - | 792 |
| Jul 8, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 14.63 | 2.01% | 553 |
| Jul 7, 2026 | 15.00 | 15.20 | 14.90 | 14.90 | 14.34 | -0.67% | 399 |
| Jul 6, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 14.44 | -0.66% | 360 |
| Jul 3, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 14.53 | 0.67% | 603 |
| Jul 2, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.44 | 0.67% | 1,038 |
| Jul 1, 2026 | 15.00 | 15.10 | 14.10 | 14.90 | 14.34 | -0.67% | 1,977 |
| Jun 30, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.44 | 0.67% | 463 |
| Jun 29, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.34 | -0.67% | 120 |