Grenevia S.A. (WSE:GEA)
Poland
· Delayed Price · Currency is PLN 3.170
-0.075 (-2.31%)
At close: Dec 5, 2025
Grenevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.24 | 3.31 | 3.12 | 3.17 | 3.17 | -2.31% | 55,741 |
| Dec 4, 2025 | 3.28 | 3.31 | 3.20 | 3.25 | 3.25 | - | 54,656 |
| Dec 3, 2025 | 3.13 | 3.30 | 3.12 | 3.25 | 3.25 | 4.68% | 138,905 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.27% | 128,049 |
| Dec 1, 2025 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | -0.32% | 58,743 |
| Nov 28, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 122,792 |
| Nov 27, 2025 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | - | 30,811 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.63% | 44,230 |
| Nov 25, 2025 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | -0.63% | 25,476 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | -0.31% | 59,781 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 45,556 |
| Nov 20, 2025 | 3.24 | 3.29 | 3.18 | 3.22 | 3.22 | -0.62% | 71,300 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | -0.31% | 27,148 |
| Nov 18, 2025 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -2.26% | 45,297 |
| Nov 17, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 0.15% | 33,661 |
| Nov 14, 2025 | 3.36 | 3.36 | 3.26 | 3.32 | 3.32 | -1.34% | 29,579 |
| Nov 13, 2025 | 3.37 | 3.37 | 3.31 | 3.37 | 3.37 | - | 79,382 |
| Nov 12, 2025 | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | 0.75% | 153,497 |
| Nov 10, 2025 | 3.24 | 3.35 | 3.21 | 3.34 | 3.34 | 5.70% | 147,405 |
| Nov 7, 2025 | 3.07 | 3.18 | 3.05 | 3.16 | 3.16 | 2.27% | 87,162 |
| Nov 6, 2025 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 0.98% | 37,202 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | -2.24% | 37,145 |
| Nov 4, 2025 | 3.09 | 3.14 | 3.06 | 3.13 | 3.13 | 0.64% | 24,505 |
| Nov 3, 2025 | 3.05 | 3.15 | 3.03 | 3.11 | 3.11 | 1.63% | 31,978 |
| Oct 31, 2025 | 3.06 | 3.08 | 2.97 | 3.06 | 3.06 | - | 102,466 |
| Oct 30, 2025 | 3.04 | 3.08 | 2.97 | 3.06 | 3.06 | 0.66% | 58,858 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -0.49% | 102,919 |
| Oct 28, 2025 | 3.07 | 3.14 | 3.05 | 3.06 | 3.06 | -0.16% | 54,083 |
| Oct 27, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.39% | 56,762 |
| Oct 24, 2025 | 3.19 | 3.19 | 3.06 | 3.14 | 3.14 | -1.72% | 85,742 |
| Oct 23, 2025 | 3.19 | 3.22 | 3.12 | 3.19 | 3.19 | -0.93% | 45,113 |
| Oct 22, 2025 | 3.23 | 3.23 | 3.15 | 3.22 | 3.22 | -0.31% | 60,326 |
| Oct 21, 2025 | 3.17 | 3.25 | 3.15 | 3.23 | 3.23 | 2.54% | 161,898 |
| Oct 20, 2025 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | - | 92,945 |
| Oct 17, 2025 | 3.15 | 3.18 | 3.07 | 3.15 | 3.15 | -1.25% | 86,313 |
| Oct 16, 2025 | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 56,856 |
| Oct 15, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -0.31% | 41,541 |
| Oct 14, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 51,304 |
| Oct 13, 2025 | 3.25 | 3.29 | 3.20 | 3.26 | 3.26 | 0.31% | 57,024 |
| Oct 10, 2025 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -1.52% | 50,817 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | -0.90% | 192,490 |
| Oct 8, 2025 | 3.32 | 3.35 | 3.28 | 3.33 | 3.33 | 0.91% | 98,985 |
| Oct 7, 2025 | 3.31 | 3.33 | 3.12 | 3.30 | 3.30 | -0.15% | 163,422 |
| Oct 6, 2025 | 3.34 | 3.35 | 3.25 | 3.31 | 3.31 | -0.30% | 126,718 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.21 | 3.32 | 3.32 | 1.69% | 89,146 |
| Oct 2, 2025 | 3.32 | 3.35 | 3.25 | 3.26 | 3.26 | -1.21% | 155,033 |
| Oct 1, 2025 | 3.04 | 3.34 | 3.04 | 3.30 | 3.30 | 8.55% | 381,947 |
| Sep 30, 2025 | 3.17 | 3.17 | 3.03 | 3.04 | 3.04 | -4.40% | 197,505 |
| Sep 29, 2025 | 3.24 | 3.24 | 3.13 | 3.18 | 3.18 | -2.15% | 121,486 |
| Sep 26, 2025 | 3.30 | 3.34 | 3.20 | 3.25 | 3.25 | -1.22% | 154,163 |