Yanosik S.A. (WSE:YAN)
Poland · Delayed Price · Currency is PLN 15.10
0.00 (0.00%)
Last updated: May 11, 2026, 2:05 PM CET
Yanosik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | - | - | 303 |
| 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 |
| Mar 20, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 2.70% | 14 |
| Mar 19, 2026 | 15.20 | 15.40 | 14.50 | 14.80 | 14.80 | - | 1,192 |
| Mar 18, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 324 |
| Mar 17, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | 663 |
| Mar 16, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 741 |
| Mar 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 3 |
| Mar 12, 2026 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 1.34% | 1,946 |
| Mar 11, 2026 | 14.40 | 15.20 | 13.90 | 14.90 | 14.90 | 7.97% | 4,318 |
| Mar 10, 2026 | 14.00 | 14.40 | 13.80 | 13.80 | 13.80 | -1.43% | 172 |
| Mar 9, 2026 | 15.00 | 15.00 | 13.50 | 14.00 | 14.00 | -6.67% | 1,095 |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Mar 3, 2026 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 93 |
| Mar 2, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 642 |
| Feb 27, 2026 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | -1.96% | 174 |
| Feb 26, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 1.32% | 325 |
| Feb 25, 2026 | 15.10 | 15.10 | 14.60 | 15.10 | 15.10 | 0.67% | 446 |