Grodno Spólka Akcyjna (WSE:GRN)
Poland
· Delayed Price · Currency is PLN 9.70
-0.12 (-1.22%)
At close: Dec 5, 2025
Grodno Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.82 | 9.82 | 9.52 | 9.70 | 9.70 | -1.22% | 13,459 |
| Dec 4, 2025 | 9.96 | 9.96 | 9.76 | 9.82 | 9.82 | 0.20% | 1,162 |
| Dec 3, 2025 | 9.88 | 9.92 | 9.76 | 9.80 | 9.80 | - | 4,879 |
| Dec 2, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | -1.61% | 2,938 |
| Dec 1, 2025 | 9.80 | 10.20 | 9.76 | 9.96 | 9.96 | 1.43% | 6,396 |
| Nov 28, 2025 | 10.00 | 10.10 | 9.82 | 9.82 | 9.82 | -1.41% | 2,860 |
| Nov 27, 2025 | 9.96 | 10.15 | 9.94 | 9.96 | 9.96 | - | 3,105 |
| Nov 26, 2025 | 9.84 | 10.00 | 9.82 | 9.96 | 9.96 | 1.22% | 1,763 |
| Nov 25, 2025 | 10.15 | 10.15 | 9.84 | 9.84 | 9.84 | -1.60% | 6,229 |
| Nov 24, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | - | 1,140 |
| Nov 21, 2025 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 4,234 |
| Nov 20, 2025 | 10.25 | 10.25 | 9.90 | 10.05 | 10.05 | -0.99% | 12,857 |
| Nov 19, 2025 | 10.10 | 10.15 | 9.90 | 10.15 | 10.15 | 0.50% | 6,638 |
| Nov 18, 2025 | 10.10 | 10.15 | 9.90 | 10.10 | 10.10 | -0.98% | 9,053 |
| Nov 17, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 10,746 |
| Nov 14, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -2.84% | 2,148 |
| Nov 13, 2025 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | - | 502 |
| Nov 12, 2025 | 10.30 | 10.55 | 10.20 | 10.55 | 10.55 | 2.43% | 944 |
| Nov 10, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | 0.49% | 1,675 |
| Nov 7, 2025 | 10.35 | 10.55 | 10.25 | 10.25 | 10.25 | -0.97% | 2,385 |
| Nov 6, 2025 | 10.30 | 10.40 | 10.30 | 10.35 | 10.35 | 0.98% | 2,341 |
| Nov 5, 2025 | 10.45 | 10.45 | 10.00 | 10.25 | 10.25 | -1.91% | 6,474 |
| Nov 4, 2025 | 10.90 | 10.90 | 10.40 | 10.45 | 10.45 | -3.24% | 6,531 |
| Nov 3, 2025 | 10.70 | 10.85 | 10.60 | 10.80 | 10.80 | 0.93% | 2,669 |
| Oct 31, 2025 | 10.50 | 10.70 | 10.20 | 10.70 | 10.70 | -0.47% | 8,450 |
| Oct 30, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.47% | 2,417 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 1.42% | 4,240 |
| Oct 28, 2025 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | -0.47% | 4,937 |
| Oct 27, 2025 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | -0.93% | 1,756 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.55 | 10.70 | 10.70 | 0.47% | 1,575 |
| Oct 23, 2025 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | -0.47% | 687 |
| Oct 22, 2025 | 10.65 | 10.70 | 10.55 | 10.70 | 10.70 | 1.90% | 3,507 |
| Oct 21, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -1.41% | 1,772 |
| Oct 20, 2025 | 10.60 | 10.75 | 10.55 | 10.65 | 10.65 | -1.39% | 4,670 |
| Oct 17, 2025 | 10.85 | 10.85 | 10.55 | 10.80 | 10.80 | 2.37% | 692 |
| Oct 16, 2025 | 10.60 | 10.90 | 10.55 | 10.55 | 10.55 | - | 1,511 |
| Oct 15, 2025 | 10.60 | 10.90 | 10.50 | 10.55 | 10.55 | -0.47% | 1,881 |
| Oct 14, 2025 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | - | 816 |
| Oct 13, 2025 | 10.70 | 11.00 | 10.60 | 10.60 | 10.60 | -1.40% | 4,598 |
| Oct 10, 2025 | 10.85 | 11.05 | 10.75 | 10.75 | 10.75 | -0.92% | 1,387 |
| Oct 9, 2025 | 11.20 | 11.20 | 10.85 | 10.85 | 10.85 | -2.25% | 2,428 |
| Oct 8, 2025 | 10.85 | 11.10 | 10.85 | 11.10 | 11.10 | 2.30% | 1,983 |
| Oct 7, 2025 | 11.15 | 11.15 | 10.80 | 10.85 | 10.85 | 0.46% | 4,125 |
| Oct 6, 2025 | 11.25 | 11.25 | 10.80 | 10.80 | 10.80 | -2.26% | 7,834 |
| Oct 3, 2025 | 11.40 | 11.40 | 11.05 | 11.05 | 11.05 | -0.90% | 4,673 |
| Oct 2, 2025 | 11.30 | 11.45 | 11.00 | 11.15 | 11.15 | 1.36% | 17,293 |
| Oct 1, 2025 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | - | 3,257 |
| Sep 30, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 6,774 |
| Sep 29, 2025 | 10.55 | 10.95 | 10.55 | 10.90 | 10.90 | 3.32% | 1,601 |
| Sep 26, 2025 | 10.95 | 11.00 | 10.55 | 10.55 | 10.55 | -2.31% | 2,845 |