Grupa Pracuj S.A. (WSE:GPP)
Poland
· Delayed Price · Currency is PLN 53.70
+0.60 (1.13%)
At close: Dec 5, 2025
Grupa Pracuj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.10 | 53.70 | 52.00 | 53.70 | 53.70 | 1.13% | 5,248 |
| Dec 4, 2025 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | -1.67% | 1,849 |
| Dec 3, 2025 | 53.80 | 55.00 | 53.70 | 54.00 | 54.00 | - | 2,063 |
| Dec 2, 2025 | 53.80 | 54.30 | 52.50 | 54.00 | 54.00 | 2.86% | 13,282 |
| Dec 1, 2025 | 54.00 | 54.30 | 52.00 | 52.50 | 52.50 | -2.05% | 32,668 |
| Nov 28, 2025 | 54.00 | 54.40 | 53.40 | 53.60 | 53.60 | -0.74% | 11,894 |
| Nov 27, 2025 | 54.90 | 54.90 | 53.40 | 54.00 | 54.00 | - | 592 |
| Nov 26, 2025 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | -2.70% | 17,842 |
| Nov 25, 2025 | 53.50 | 55.50 | 53.10 | 55.50 | 55.50 | 3.74% | 16,907 |
| Nov 24, 2025 | 53.40 | 54.00 | 52.60 | 53.50 | 53.50 | 0.38% | 4,798 |
| Nov 21, 2025 | 53.00 | 53.80 | 52.60 | 53.30 | 53.30 | 0.57% | 48,491 |
| Nov 20, 2025 | 53.20 | 54.90 | 52.60 | 53.00 | 53.00 | 2.51% | 129,855 |
| Nov 19, 2025 | 53.00 | 53.00 | 51.70 | 51.70 | 51.70 | -1.71% | 23,394 |
| Nov 18, 2025 | 54.00 | 54.00 | 50.50 | 52.60 | 52.60 | -2.77% | 40,336 |
| Nov 17, 2025 | 55.20 | 55.20 | 53.70 | 54.10 | 54.10 | -1.99% | 2,799 |
| Nov 14, 2025 | 55.50 | 55.90 | 55.00 | 55.20 | 55.20 | -0.90% | 11,921 |
| Nov 13, 2025 | 55.80 | 56.00 | 55.60 | 55.70 | 55.70 | -0.54% | 3,639 |
| Nov 12, 2025 | 56.70 | 57.00 | 55.60 | 56.00 | 56.00 | - | 9,922 |
| Nov 10, 2025 | 57.00 | 57.00 | 55.90 | 56.00 | 56.00 | -1.75% | 27,256 |
| Nov 7, 2025 | 57.50 | 57.50 | 56.20 | 57.00 | 57.00 | - | 3,777 |
| Nov 6, 2025 | 57.00 | 57.50 | 56.30 | 57.00 | 57.00 | 0.35% | 2,974 |
| Nov 5, 2025 | 56.90 | 57.00 | 55.10 | 56.80 | 56.80 | 0.53% | 8,549 |
| Nov 4, 2025 | 56.00 | 56.70 | 55.70 | 56.50 | 56.50 | 0.71% | 10,839 |
| Nov 3, 2025 | 57.00 | 57.00 | 56.10 | 56.10 | 56.10 | -1.06% | 12,031 |
| Oct 31, 2025 | 57.50 | 57.50 | 56.30 | 56.70 | 56.70 | -0.87% | 5,781 |
| Oct 30, 2025 | 57.80 | 58.20 | 57.00 | 57.20 | 57.20 | -1.38% | 23,981 |
| Oct 29, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.36% | 50,403 |
| Oct 28, 2025 | 58.80 | 59.00 | 58.30 | 58.80 | 58.80 | - | 1,444 |
| Oct 27, 2025 | 59.50 | 59.50 | 58.10 | 58.80 | 58.80 | -1.18% | 12,070 |
| Oct 24, 2025 | 59.70 | 59.70 | 59.10 | 59.50 | 59.50 | - | 9,206 |
| Oct 23, 2025 | 59.80 | 59.80 | 59.30 | 59.50 | 59.50 | 0.34% | 3,999 |
| Oct 22, 2025 | 59.70 | 60.10 | 59.30 | 59.30 | 59.30 | -1.17% | 39,565 |
| Oct 21, 2025 | 60.00 | 60.00 | 59.70 | 60.00 | 60.00 | - | 1,604 |
| Oct 20, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | 1,275 |
| Oct 17, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -0.83% | 6,465 |
| Oct 16, 2025 | 60.30 | 60.30 | 58.90 | 60.00 | 60.00 | -0.33% | 9,698 |
| Oct 15, 2025 | 60.50 | 60.50 | 59.40 | 60.20 | 60.20 | -0.50% | 7,373 |
| Oct 14, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | - | 1,464 |
| Oct 13, 2025 | 60.00 | 60.60 | 59.40 | 60.50 | 60.50 | 0.83% | 7,034 |
| Oct 10, 2025 | 60.60 | 60.60 | 59.80 | 60.00 | 60.00 | -0.99% | 6,951 |
| Oct 9, 2025 | 61.00 | 61.00 | 60.20 | 60.60 | 60.60 | -0.66% | 54,877 |
| Oct 8, 2025 | 60.70 | 61.00 | 58.60 | 61.00 | 61.00 | 1.67% | 10,992 |
| Oct 7, 2025 | 61.00 | 61.20 | 59.50 | 60.00 | 60.00 | -1.96% | 6,501 |
| Oct 6, 2025 | 62.20 | 63.50 | 61.20 | 61.20 | 61.20 | -0.81% | 6,263 |
| Oct 3, 2025 | 64.90 | 64.90 | 60.90 | 61.70 | 61.70 | -3.59% | 17,792 |
| Oct 2, 2025 | 65.40 | 65.40 | 63.00 | 64.00 | 64.00 | -1.08% | 2,691 |
| Oct 1, 2025 | 66.00 | 66.00 | 63.30 | 64.70 | 64.70 | -1.97% | 5,383 |
| Sep 30, 2025 | 65.10 | 66.00 | 63.90 | 66.00 | 66.00 | 1.54% | 10,016 |
| Sep 29, 2025 | 64.80 | 65.70 | 63.90 | 65.00 | 65.00 | 1.25% | 14,428 |
| Sep 26, 2025 | 65.20 | 65.90 | 63.60 | 64.20 | 64.20 | -1.53% | 4,098 |
| Sep 25, 2025 | 65.40 | 66.30 | 64.70 | 65.20 | 65.20 | -0.76% | 2,739 |
| Sep 24, 2025 | 68.20 | 68.20 | 65.70 | 65.70 | 65.70 | -3.24% | 20,187 |
| Sep 23, 2025 | 69.00 | 69.00 | 66.80 | 67.90 | 67.90 | -0.44% | 3,905 |
| Sep 22, 2025 | 68.50 | 69.20 | 67.20 | 68.20 | 68.20 | -0.44% | 87,249 |
| Sep 19, 2025 | 68.50 | 68.50 | 66.80 | 68.50 | 68.50 | 0.74% | 15,056 |
| Sep 18, 2025 | 65.80 | 68.40 | 65.80 | 68.00 | 68.00 | 3.34% | 27,266 |
| Sep 17, 2025 | 68.00 | 68.00 | 65.80 | 65.80 | 65.80 | -1.79% | 1,013 |
| Sep 16, 2025 | 65.20 | 68.40 | 65.20 | 67.00 | 67.00 | 2.76% | 14,655 |
| Sep 15, 2025 | 67.30 | 68.80 | 65.20 | 65.20 | 65.20 | -3.26% | 6,735 |
| Sep 12, 2025 | 66.40 | 68.50 | 66.40 | 67.40 | 67.40 | -2.32% | 17,573 |
| Sep 11, 2025 | 69.00 | 69.40 | 67.70 | 69.00 | 69.00 | - | 11,787 |
| Sep 10, 2025 | 68.90 | 69.00 | 67.50 | 69.00 | 69.00 | 0.15% | 17,305 |
| Sep 9, 2025 | 65.60 | 68.90 | 65.60 | 68.90 | 68.90 | 5.19% | 24,561 |
| Sep 8, 2025 | 65.00 | 66.80 | 65.00 | 65.50 | 65.50 | 0.77% | 2,517 |
| Sep 5, 2025 | 67.70 | 67.70 | 65.00 | 65.00 | 65.00 | -2.11% | 1,654 |
| Sep 4, 2025 | 65.50 | 66.80 | 64.00 | 66.40 | 66.40 | 1.37% | 5,136 |
| Sep 3, 2025 | 63.50 | 66.40 | 63.50 | 65.50 | 65.50 | 2.34% | 10,322 |
| Sep 2, 2025 | 63.60 | 64.20 | 63.00 | 64.00 | 64.00 | 0.95% | 4,757 |
| Sep 1, 2025 | 64.90 | 64.90 | 63.10 | 63.40 | 63.40 | -1.09% | 2,717 |
| Aug 29, 2025 | 66.80 | 66.80 | 63.30 | 64.10 | 64.10 | -1.84% | 8,413 |
| Aug 28, 2025 | 65.40 | 65.90 | 63.10 | 65.30 | 65.30 | -0.15% | 12,497 |
| Aug 27, 2025 | 68.10 | 68.50 | 64.60 | 65.40 | 65.40 | -3.96% | 12,501 |
| Aug 26, 2025 | 70.90 | 70.90 | 68.00 | 68.10 | 68.10 | -4.08% | 15,374 |
| Aug 25, 2025 | 70.90 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | 2,440 |
| Aug 22, 2025 | 71.90 | 72.00 | 68.60 | 70.00 | 70.00 | -1.69% | 42,721 |
| Aug 21, 2025 | 72.00 | 72.00 | 70.80 | 71.20 | 71.20 | -1.11% | 10,754 |
| Aug 20, 2025 | 71.00 | 72.50 | 71.00 | 72.00 | 72.00 | 1.27% | 73,521 |
| Aug 19, 2025 | 69.90 | 72.70 | 69.90 | 71.10 | 71.10 | 3.04% | 27,398 |
| Aug 18, 2025 | 67.00 | 70.00 | 66.80 | 69.00 | 69.00 | 2.99% | 43,734 |
| Aug 14, 2025 | 65.60 | 67.00 | 63.20 | 67.00 | 67.00 | 2.92% | 2,437 |
| Aug 13, 2025 | 67.10 | 67.10 | 65.00 | 65.10 | 65.10 | -2.98% | 7,546 |
| Aug 12, 2025 | 66.50 | 67.20 | 64.60 | 67.10 | 67.10 | 2.29% | 2,997 |
| Aug 11, 2025 | 66.50 | 66.50 | 64.50 | 65.60 | 65.60 | 0.92% | 600 |
| Aug 8, 2025 | 65.60 | 66.50 | 63.30 | 65.00 | 65.00 | -1.22% | 17,068 |
| Aug 7, 2025 | 64.50 | 66.20 | 64.30 | 65.80 | 65.80 | 1.54% | 4,077 |
| Aug 6, 2025 | 66.40 | 66.40 | 63.80 | 64.80 | 64.80 | 1.09% | 8,824 |
| Aug 5, 2025 | 65.00 | 65.80 | 64.10 | 64.10 | 64.10 | -1.08% | 5,455 |
| Aug 4, 2025 | 62.50 | 64.90 | 62.30 | 64.80 | 64.80 | 4.01% | 4,845 |
| Aug 1, 2025 | 63.80 | 63.90 | 62.30 | 62.30 | 62.30 | -2.66% | 2,144 |
| Jul 31, 2025 | 65.50 | 65.50 | 63.80 | 64.00 | 64.00 | -1.08% | 3,547 |
| Jul 30, 2025 | 65.60 | 66.30 | 64.60 | 64.70 | 64.70 | -1.52% | 6,599 |
| Jul 29, 2025 | 66.00 | 66.00 | 64.70 | 65.70 | 65.70 | -0.45% | 3,341 |
| Jul 28, 2025 | 64.80 | 67.30 | 64.80 | 66.00 | 66.00 | 1.85% | 3,249 |
| Jul 25, 2025 | 65.80 | 65.80 | 64.10 | 64.80 | 64.80 | -1.67% | 13,395 |
| Jul 24, 2025 | 67.40 | 67.40 | 65.00 | 65.90 | 65.90 | -0.15% | 1,436 |
| Jul 23, 2025 | 66.00 | 66.60 | 63.00 | 66.00 | 66.00 | - | 5,966 |
| Jul 22, 2025 | 65.70 | 66.50 | 65.00 | 66.00 | 66.00 | -0.60% | 5,785 |
| Jul 21, 2025 | 66.70 | 67.50 | 64.90 | 66.40 | 66.40 | 1.22% | 21,628 |
| Jul 18, 2025 | 66.30 | 69.00 | 65.60 | 65.60 | 65.60 | -1.06% | 5,212 |
| Jul 17, 2025 | 65.30 | 68.90 | 65.30 | 66.30 | 66.30 | 1.53% | 23,746 |