Garin S.A. (WSE:GAR)
Poland
· Delayed Price · Currency is PLN 1.950
+0.030 (1.56%)
At close: Dec 5, 2025
Garin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 1.97 | 1.60 | 1.95 | 1.95 | 1.56% | 3,194 |
| Dec 4, 2025 | 2.10 | 2.10 | 1.92 | 1.92 | 1.92 | -7.69% | 1,078 |
| Dec 3, 2025 | 2.14 | 2.14 | 1.96 | 2.08 | 2.08 | -2.80% | 1,604 |
| Dec 2, 2025 | 2.16 | 2.16 | 2.02 | 2.14 | 2.14 | -0.93% | 607 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.08 | 2.16 | 2.16 | - | 171 |
| Nov 28, 2025 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | - | 16 |
| Nov 27, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | -0.92% | 1,250 |
| Nov 26, 2025 | 2.16 | 2.20 | 2.08 | 2.18 | 2.18 | 0.93% | 114 |
| Nov 25, 2025 | 1.90 | 2.28 | 1.90 | 2.16 | 2.16 | 13.68% | 481 |
| Nov 24, 2025 | 2.08 | 2.20 | 1.90 | 1.90 | 1.90 | -9.52% | 2,437 |
| Nov 21, 2025 | 2.18 | 2.20 | 1.96 | 2.10 | 2.10 | -4.55% | 338 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 1 |
| Nov 19, 2025 | 2.18 | 2.26 | 2.12 | 2.12 | 2.12 | -2.75% | 320 |
| Nov 18, 2025 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | 5.83% | 6 |
| Nov 17, 2025 | 2.30 | 2.30 | 2.00 | 2.06 | 2.06 | -9.65% | 1,210 |
| Nov 14, 2025 | 2.34 | 2.40 | 2.02 | 2.28 | 2.28 | -6.56% | 1,531 |
| Nov 13, 2025 | 2.44 | 2.44 | 2.30 | 2.44 | 2.44 | -4.69% | 1,050 |
| Nov 12, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | 49 |
| Nov 10, 2025 | 2.50 | 2.52 | 2.38 | 2.52 | 2.52 | 0.80% | 86 |
| Nov 6, 2025 | 2.58 | 2.68 | 2.30 | 2.50 | 2.50 | - | 1,496 |
| Nov 5, 2025 | 2.46 | 2.66 | 2.30 | 2.50 | 2.50 | -3.10% | 2,712 |
| Nov 4, 2025 | 2.50 | 2.58 | 2.46 | 2.58 | 2.58 | -3.01% | 617 |
| Nov 3, 2025 | 2.44 | 2.72 | 2.20 | 2.66 | 2.66 | 3.91% | 2,878 |
| Oct 31, 2025 | 2.38 | 2.56 | 2.38 | 2.56 | 2.56 | 7.56% | 340 |
| Oct 30, 2025 | 2.60 | 2.60 | 2.12 | 2.38 | 2.38 | -8.46% | 5,248 |
| Oct 29, 2025 | 2.70 | 2.70 | 2.46 | 2.60 | 2.60 | -5.11% | 357 |
| Oct 28, 2025 | 2.56 | 2.74 | 2.52 | 2.74 | 2.74 | 0.74% | 598 |
| Oct 27, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 6.25% | 10 |
| Oct 24, 2025 | 2.64 | 2.72 | 2.56 | 2.56 | 2.56 | -5.88% | 357 |
| Oct 23, 2025 | 2.42 | 2.72 | 2.42 | 2.72 | 2.72 | 0.74% | 592 |
| Oct 22, 2025 | 2.54 | 2.70 | 2.54 | 2.70 | 2.70 | 11.57% | 290 |
| Oct 21, 2025 | 2.40 | 2.58 | 2.28 | 2.42 | 2.42 | -5.47% | 970 |
| Oct 20, 2025 | 2.78 | 2.78 | 2.24 | 2.56 | 2.56 | 7.56% | 1,571 |
| Oct 17, 2025 | 2.56 | 2.66 | 2.22 | 2.38 | 2.38 | -2.46% | 3,395 |
| Oct 16, 2025 | 2.38 | 2.68 | 2.38 | 2.44 | 2.44 | 4.27% | 2,465 |
| Oct 15, 2025 | 2.24 | 2.52 | 2.20 | 2.34 | 2.34 | -1.68% | 2,902 |
| Oct 14, 2025 | 2.36 | 2.40 | 2.20 | 2.38 | 2.38 | -4.03% | 3,966 |
| Oct 13, 2025 | 2.70 | 2.72 | 2.22 | 2.48 | 2.48 | -8.15% | 3,622 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.60 | 2.70 | 2.70 | 3.85% | 620 |
| Oct 9, 2025 | 2.36 | 2.82 | 2.36 | 2.60 | 2.60 | 1.56% | 2,565 |
| Oct 8, 2025 | 2.66 | 2.74 | 2.30 | 2.56 | 2.56 | -3.76% | 5,383 |
| Oct 7, 2025 | 2.74 | 2.74 | 2.52 | 2.66 | 2.66 | -2.92% | 3,824 |
| Oct 6, 2025 | 2.82 | 2.82 | 2.68 | 2.74 | 2.74 | -3.52% | 2,381 |
| Oct 3, 2025 | 2.86 | 3.00 | 2.84 | 2.84 | 2.84 | -0.70% | 927 |
| Oct 2, 2025 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -6.54% | 519 |
| Oct 1, 2025 | 2.70 | 3.06 | 2.62 | 3.06 | 3.06 | 5.52% | 1,932 |
| Sep 30, 2025 | 3.06 | 3.06 | 2.80 | 2.90 | 2.90 | -5.84% | 185 |
| Sep 29, 2025 | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | 4.76% | 1,010 |
| Sep 26, 2025 | 2.86 | 3.08 | 2.82 | 2.94 | 2.94 | 0.68% | 4,575 |
| Sep 25, 2025 | 2.72 | 2.96 | 2.68 | 2.92 | 2.92 | -0.68% | 1,865 |
| Sep 24, 2025 | 2.88 | 3.06 | 2.76 | 2.94 | 2.94 | 9.70% | 1,218 |
| Sep 23, 2025 | 3.10 | 3.20 | 2.56 | 2.68 | 2.68 | -15.72% | 17,215 |
| Sep 22, 2025 | 3.88 | 4.26 | 3.14 | 3.18 | 3.18 | -12.15% | 43,392 |
| Sep 19, 2025 | 2.64 | 3.62 | 2.64 | 3.62 | 3.62 | 49.59% | 26,560 |
| Sep 18, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | 220 |
| Sep 17, 2025 | 2.38 | 2.40 | 2.20 | 2.40 | 2.40 | 0.84% | 1,150 |
| Sep 16, 2025 | 2.38 | 2.38 | 2.00 | 2.38 | 2.38 | -5.56% | 5,805 |
| Sep 15, 2025 | 2.46 | 2.52 | 2.46 | 2.52 | 2.52 | 9.57% | 741 |
| Sep 12, 2025 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | - | 926 |
| Sep 11, 2025 | 2.48 | 2.58 | 2.22 | 2.30 | 2.30 | -7.26% | 2,719 |
| Sep 10, 2025 | 2.50 | 2.50 | 2.30 | 2.48 | 2.48 | -2.36% | 3,639 |
| Sep 9, 2025 | 2.60 | 2.70 | 2.08 | 2.54 | 2.54 | -4.51% | 5,095 |
| Sep 8, 2025 | 2.32 | 2.76 | 2.32 | 2.66 | 2.66 | 6.40% | 1,169 |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | 3,478 |
| Sep 4, 2025 | 2.60 | 2.60 | 2.44 | 2.58 | 2.58 | -2.27% | 449 |
| Sep 3, 2025 | 2.52 | 2.70 | 2.52 | 2.64 | 2.64 | 8.20% | 1,606 |
| Sep 2, 2025 | 2.62 | 2.70 | 2.44 | 2.44 | 2.44 | -12.23% | 2,988 |
| Sep 1, 2025 | 3.04 | 3.04 | 2.44 | 2.78 | 2.78 | -5.44% | 9,855 |
| Aug 29, 2025 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -8.70% | 1,028 |
| Aug 28, 2025 | 3.00 | 3.32 | 2.94 | 3.22 | 3.22 | 5.23% | 551 |
| Aug 27, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | 2.00% | 1,864 |
| Aug 26, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 2.04% | 684 |
| Aug 25, 2025 | 3.04 | 3.32 | 2.94 | 2.94 | 2.94 | -8.13% | 3,224 |
| Aug 22, 2025 | 3.24 | 3.24 | 2.92 | 3.20 | 3.20 | 4.58% | 2,740 |
| Aug 21, 2025 | 3.58 | 3.58 | 2.90 | 3.06 | 3.06 | -4.38% | 3,155 |
| Aug 20, 2025 | 3.40 | 3.48 | 3.20 | 3.20 | 3.20 | -5.88% | 410 |
| Aug 19, 2025 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 12.58% | 784 |
| Aug 18, 2025 | 3.52 | 3.52 | 3.02 | 3.02 | 3.02 | -13.71% | 2,182 |
| Aug 14, 2025 | 3.40 | 3.52 | 3.02 | 3.50 | 3.50 | 6.06% | 2,680 |
| Aug 13, 2025 | 3.64 | 3.64 | 3.30 | 3.30 | 3.30 | -9.34% | 9,319 |
| Aug 12, 2025 | 3.88 | 3.90 | 3.64 | 3.64 | 3.64 | 0.55% | 1,861 |
| Aug 11, 2025 | 3.60 | 4.00 | 3.50 | 3.62 | 3.62 | 4.02% | 10,996 |
| Aug 8, 2025 | 3.80 | 3.82 | 3.46 | 3.48 | 3.48 | -0.57% | 2,668 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -7.89% | 3,816 |
| Aug 6, 2025 | 3.82 | 3.86 | 3.56 | 3.80 | 3.80 | -1.55% | 2,720 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.60 | 3.86 | 3.86 | 2.66% | 1,996 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.60 | 3.76 | 3.76 | -10.90% | 9,635 |
| Aug 1, 2025 | 4.32 | 4.32 | 4.00 | 4.22 | 4.22 | -2.31% | 121 |
| Jul 31, 2025 | 4.10 | 4.80 | 3.92 | 4.32 | 4.32 | 11.34% | 47,828 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.50 | 3.88 | 3.88 | 12.79% | 2,683 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.44 | 3.44 | 3.44 | -11.79% | 3,066 |
| Jul 28, 2025 | 3.82 | 3.90 | 3.50 | 3.90 | 3.90 | - | 1,625 |
| Jul 25, 2025 | 3.66 | 3.90 | 3.58 | 3.90 | 3.90 | 0.52% | 157 |
| Jul 24, 2025 | 3.94 | 3.98 | 3.40 | 3.88 | 3.88 | -2.51% | 3,502 |
| Jul 23, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -3.86% | 10 |
| Jul 22, 2025 | 4.06 | 4.20 | 3.66 | 4.14 | 4.14 | -2.36% | 2,110 |
| Jul 21, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | -0.47% | 1,026 |
| Jul 18, 2025 | 3.88 | 4.26 | 3.74 | 4.26 | 4.26 | 1.91% | 1,810 |
| Jul 17, 2025 | 3.96 | 4.32 | 3.72 | 4.18 | 4.18 | 5.03% | 6,947 |
| Jul 16, 2025 | 3.64 | 4.02 | 3.64 | 3.98 | 3.98 | 7.57% | 6,808 |