Grupa RECYKL S.A. (WSE:GRC)
Poland
· Delayed Price · Currency is PLN 70.50
+0.50 (0.71%)
At close: Dec 5, 2025
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | 2 |
| Dec 4, 2025 | 71.50 | 71.50 | 68.50 | 70.00 | 70.00 | -1.41% | 75 |
| Dec 3, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 3.65% | 17 |
| Dec 2, 2025 | 71.00 | 71.00 | 68.00 | 68.50 | 68.50 | -3.52% | 218 |
| Dec 1, 2025 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | 98 |
| Nov 28, 2025 | 70.50 | 70.50 | 68.00 | 70.00 | 70.00 | -0.71% | 299 |
| Nov 27, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 1.44% | 3 |
| Nov 26, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 6 |
| Nov 25, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.13% | 91 |
| Nov 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 6 |
| Nov 21, 2025 | 70.50 | 70.50 | 68.50 | 70.50 | 70.50 | - | 12 |
| Nov 20, 2025 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | 1.44% | 4 |
| Nov 19, 2025 | 71.50 | 71.50 | 69.00 | 69.50 | 69.50 | -0.71% | 309 |
| Nov 18, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 173 |
| Nov 17, 2025 | 73.00 | 73.00 | 70.50 | 70.50 | 70.50 | -3.42% | 69 |
| Nov 14, 2025 | 71.50 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | 74 |
| Nov 13, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | 58 |
| Nov 12, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -1.41% | 4 |
| Nov 10, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 3.65% | 74 |
| Nov 7, 2025 | 69.50 | 70.00 | 68.50 | 68.50 | 68.50 | -2.14% | 17 |
| Nov 6, 2025 | 71.00 | 71.00 | 67.00 | 70.00 | 70.00 | -0.71% | 152 |
| Nov 5, 2025 | 72.50 | 72.50 | 67.50 | 70.50 | 70.50 | -1.40% | 488 |
| Nov 4, 2025 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | -1.38% | 81 |
| Nov 3, 2025 | 71.50 | 72.50 | 69.00 | 72.50 | 72.50 | 2.11% | 193 |
| Oct 31, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 286 |
| Oct 30, 2025 | 69.50 | 72.00 | 69.50 | 71.00 | 71.00 | 0.71% | 58 |
| Oct 29, 2025 | 73.50 | 73.50 | 70.00 | 70.50 | 70.50 | -4.73% | 560 |
| Oct 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2 |
| Oct 27, 2025 | 72.00 | 74.50 | 70.50 | 74.00 | 74.00 | 2.78% | 256 |
| Oct 24, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 21 |
| Oct 23, 2025 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 491 |
| Oct 22, 2025 | 74.50 | 75.00 | 73.00 | 74.00 | 74.00 | 5.71% | 66 |
| Oct 21, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -4.76% | 277 |
| Oct 20, 2025 | 75.50 | 75.50 | 73.50 | 73.50 | 73.50 | 1.38% | 15 |
| Oct 17, 2025 | 75.50 | 75.50 | 72.50 | 72.50 | 72.50 | - | 8 |
| Oct 16, 2025 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 145 |
| Oct 15, 2025 | 70.00 | 76.00 | 70.00 | 72.50 | 72.50 | 2.11% | 637 |
| Oct 14, 2025 | 71.00 | 71.00 | 68.50 | 71.00 | 71.00 | - | 75 |
| Oct 13, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.97% | 120 |
| Oct 10, 2025 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.19% | 316 |
| Oct 9, 2025 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | -0.72% | 98 |
| Oct 8, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 0.73% | 80 |
| Oct 7, 2025 | 71.00 | 71.00 | 68.00 | 68.50 | 68.50 | -2.84% | 84 |
| Oct 6, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 5.22% | 3 |
| Oct 3, 2025 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 573 |
| Oct 2, 2025 | 72.50 | 72.50 | 68.50 | 69.00 | 69.00 | -4.17% | 508 |
| Oct 1, 2025 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | 1.41% | 171 |
| Sep 30, 2025 | 72.50 | 72.50 | 68.00 | 71.00 | 71.00 | - | 1,295 |
| Sep 29, 2025 | 74.00 | 74.00 | 69.50 | 71.00 | 71.00 | 0.71% | 510 |
| Sep 26, 2025 | 74.50 | 74.50 | 70.50 | 70.50 | 70.50 | -0.70% | 20 |