Grupa Pracuj S.A. (WSE:GPP)
Poland
· Delayed Price · Currency is PLN 44.80
-0.20 (-0.44%)
Apr 28, 2026, 5:00 PM CET
Grupa Pracuj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.50 | 45.90 | 44.60 | 44.80 | 44.80 | -0.44% | 240,035 |
| Apr 27, 2026 | 45.85 | 46.00 | 44.30 | 45.00 | 45.00 | -0.44% | 461,052 |
| Apr 24, 2026 | 45.20 | 45.95 | 44.60 | 45.20 | 45.20 | - | 31,505 |
| Apr 23, 2026 | 46.50 | 46.85 | 45.20 | 45.20 | 45.20 | -1.95% | 52,048 |
| Apr 22, 2026 | 47.00 | 47.00 | 45.60 | 46.10 | 46.10 | -0.86% | 64,689 |
| Apr 21, 2026 | 46.65 | 47.00 | 46.20 | 46.50 | 46.50 | 1.09% | 47,553 |
| Apr 20, 2026 | 46.00 | 46.45 | 45.35 | 46.00 | 46.00 | - | 92,829 |
| Apr 17, 2026 | 45.00 | 46.35 | 44.35 | 46.00 | 46.00 | 2.00% | 78,306 |
| Apr 16, 2026 | 44.80 | 45.30 | 44.60 | 45.10 | 45.10 | 2.04% | 38,613 |
| Apr 15, 2026 | 43.60 | 44.20 | 43.30 | 44.20 | 44.20 | 2.43% | 29,233 |
| Apr 14, 2026 | 42.95 | 43.50 | 42.00 | 43.15 | 43.15 | 3.23% | 36,905 |
| Apr 13, 2026 | 41.70 | 42.15 | 41.00 | 41.80 | 41.80 | 1.70% | 35,137 |
| Apr 10, 2026 | 43.10 | 43.15 | 40.80 | 41.10 | 41.10 | -3.07% | 154,225 |
| Apr 9, 2026 | 43.30 | 43.30 | 41.80 | 42.40 | 42.40 | -1.97% | 17,529 |
| Apr 8, 2026 | 40.90 | 43.70 | 40.90 | 43.25 | 43.25 | 8.13% | 174,917 |
| Apr 7, 2026 | 41.00 | 41.10 | 39.80 | 40.00 | 40.00 | -1.48% | 54,206 |
| Apr 2, 2026 | 41.30 | 41.30 | 39.50 | 40.60 | 40.60 | -0.12% | 58,934 |
| Apr 1, 2026 | 40.40 | 40.95 | 39.65 | 40.65 | 40.65 | 2.01% | 116,444 |
| Mar 31, 2026 | 38.20 | 40.30 | 38.20 | 39.85 | 39.85 | 4.46% | 17,813 |
| Mar 30, 2026 | 37.30 | 38.15 | 37.00 | 38.15 | 38.15 | 2.83% | 28,946 |
| Mar 27, 2026 | 38.15 | 38.15 | 37.00 | 37.10 | 37.10 | -2.75% | 62,090 |
| Mar 26, 2026 | 37.75 | 38.35 | 37.55 | 38.15 | 38.15 | 1.06% | 31,095 |
| Mar 25, 2026 | 37.70 | 38.70 | 37.60 | 37.75 | 37.75 | 0.40% | 29,801 |
| Mar 24, 2026 | 38.80 | 38.80 | 37.60 | 37.60 | 37.60 | -1.57% | 16,482 |
| Mar 23, 2026 | 38.20 | 38.80 | 37.35 | 38.20 | 38.20 | -1.29% | 51,960 |
| Mar 20, 2026 | 40.00 | 40.00 | 38.20 | 38.70 | 38.70 | -0.77% | 59,166 |
| Mar 19, 2026 | 41.55 | 41.55 | 39.00 | 39.00 | 39.00 | -4.06% | 46,156 |
| Mar 18, 2026 | 39.00 | 40.90 | 38.90 | 40.65 | 40.65 | 4.23% | 92,240 |
| Mar 17, 2026 | 39.25 | 39.65 | 38.65 | 39.00 | 39.00 | -0.64% | 21,762 |
| Mar 16, 2026 | 38.20 | 40.40 | 38.10 | 39.25 | 39.25 | 2.88% | 1,218,738 |
| Mar 13, 2026 | 38.80 | 38.90 | 38.05 | 38.15 | 38.15 | -1.68% | 35,691 |
| Mar 12, 2026 | 38.80 | 39.20 | 38.25 | 38.80 | 38.80 | -0.51% | 112,667 |
| Mar 11, 2026 | 38.90 | 39.45 | 38.50 | 39.00 | 39.00 | 0.26% | 46,812 |
| Mar 10, 2026 | 40.00 | 40.10 | 38.70 | 38.90 | 38.90 | -2.51% | 30,303 |
| Mar 9, 2026 | 39.80 | 40.15 | 38.25 | 39.90 | 39.90 | -0.25% | 94,372 |
| Mar 6, 2026 | 40.70 | 41.05 | 39.90 | 40.00 | 40.00 | -1.72% | 159,008 |
| Mar 5, 2026 | 40.65 | 41.00 | 40.45 | 40.70 | 40.70 | 0.49% | 61,193 |
| Mar 4, 2026 | 40.30 | 41.45 | 40.30 | 40.50 | 40.50 | - | 32,109 |
| Mar 3, 2026 | 42.70 | 42.70 | 40.20 | 40.50 | 40.50 | -3.80% | 63,409 |
| Mar 2, 2026 | 43.00 | 43.50 | 41.80 | 42.10 | 42.10 | -3.77% | 26,401 |
| Feb 27, 2026 | 44.00 | 44.00 | 43.50 | 43.75 | 43.75 | -0.34% | 66,007 |
| Feb 26, 2026 | 44.00 | 44.20 | 43.60 | 43.90 | 43.90 | -0.23% | 23,459 |
| Feb 25, 2026 | 43.15 | 44.35 | 43.00 | 44.00 | 44.00 | 1.97% | 88,381 |
| Feb 24, 2026 | 43.00 | 44.50 | 42.50 | 43.15 | 43.15 | 0.35% | 387,187 |
| Feb 23, 2026 | 42.50 | 43.00 | 42.15 | 43.00 | 43.00 | 1.18% | 72,761 |
| Feb 20, 2026 | 41.70 | 43.00 | 41.60 | 42.50 | 42.50 | 1.92% | 77,925 |
| Feb 19, 2026 | 43.30 | 43.30 | 41.55 | 41.70 | 41.70 | -3.81% | 56,078 |
| Feb 18, 2026 | 42.00 | 43.35 | 41.90 | 43.35 | 43.35 | 3.21% | 117,177 |
| Feb 17, 2026 | 42.50 | 42.50 | 41.60 | 42.00 | 42.00 | -1.06% | 19,488 |
| Feb 16, 2026 | 43.00 | 43.10 | 42.25 | 42.45 | 42.45 | -1.28% | 26,325 |
| Feb 13, 2026 | 44.20 | 44.20 | 42.50 | 43.00 | 43.00 | -2.27% | 354,579 |
| Feb 12, 2026 | 42.80 | 44.80 | 42.65 | 44.00 | 44.00 | 2.92% | 45,408 |
| Feb 11, 2026 | 42.70 | 42.95 | 42.25 | 42.75 | 42.75 | - | 285,054 |
| Feb 10, 2026 | 43.00 | 43.00 | 42.60 | 42.75 | 42.75 | -0.70% | 28,546 |
| Feb 9, 2026 | 43.75 | 44.35 | 43.00 | 43.05 | 43.05 | -1.60% | 20,531 |
| Feb 6, 2026 | 43.00 | 43.75 | 42.80 | 43.75 | 43.75 | 0.57% | 29,019 |
| Feb 5, 2026 | 44.80 | 44.80 | 43.50 | 43.50 | 43.50 | -2.90% | 26,258 |
| Feb 4, 2026 | 46.00 | 46.50 | 44.60 | 44.80 | 44.80 | -3.24% | 36,507 |
| Feb 3, 2026 | 47.55 | 48.00 | 46.30 | 46.30 | 46.30 | -2.63% | 13,609 |
| Feb 2, 2026 | 48.00 | 48.00 | 47.25 | 47.55 | 47.55 | -0.94% | 9,106 |
| Jan 30, 2026 | 48.50 | 48.50 | 47.80 | 48.00 | 48.00 | -0.41% | 35,331 |
| Jan 29, 2026 | 48.90 | 49.20 | 47.80 | 48.20 | 48.20 | -1.43% | 62,765 |
| Jan 28, 2026 | 49.00 | 49.50 | 48.50 | 48.90 | 48.90 | 0.41% | 9,314 |
| Jan 27, 2026 | 49.00 | 49.00 | 48.50 | 48.70 | 48.70 | -0.41% | 72,604 |
| Jan 26, 2026 | 49.30 | 49.30 | 48.90 | 48.90 | 48.90 | -0.81% | 22,574 |
| Jan 23, 2026 | 49.30 | 49.50 | 49.10 | 49.30 | 49.30 | - | 44,941 |
| Jan 22, 2026 | 49.35 | 49.80 | 49.10 | 49.30 | 49.30 | -0.40% | 114,197 |
| Jan 21, 2026 | 50.50 | 50.80 | 49.25 | 49.50 | 49.50 | -1.20% | 13,964 |
| Jan 20, 2026 | 51.20 | 51.20 | 50.10 | 50.10 | 50.10 | -2.15% | 4,035 |
| Jan 19, 2026 | 50.70 | 51.70 | 50.30 | 51.20 | 51.20 | 0.79% | 2,989 |
| Jan 16, 2026 | 51.80 | 52.10 | 50.80 | 50.80 | 50.80 | -1.93% | 325,605 |
| Jan 15, 2026 | 51.50 | 52.70 | 50.80 | 51.80 | 51.80 | 1.97% | 13,377 |
| Jan 14, 2026 | 53.30 | 54.00 | 50.80 | 50.80 | 50.80 | -5.05% | 17,889 |
| Jan 13, 2026 | 53.10 | 53.50 | 52.90 | 53.50 | 53.50 | 0.56% | 8,703 |
| Jan 12, 2026 | 51.70 | 53.50 | 51.70 | 53.20 | 53.20 | 2.90% | 9,673 |
| Jan 9, 2026 | 50.70 | 51.70 | 50.50 | 51.70 | 51.70 | 1.97% | 14,524 |
| Jan 8, 2026 | 50.50 | 51.90 | 49.60 | 50.70 | 50.70 | 0.80% | 41,353 |
| Jan 7, 2026 | 50.00 | 50.70 | 50.00 | 50.30 | 50.30 | 1.00% | 26,344 |
| Jan 5, 2026 | 49.85 | 49.90 | 48.90 | 49.80 | 49.80 | 4.18% | 12,030 |
| Jan 2, 2026 | 46.95 | 48.30 | 46.85 | 47.80 | 47.80 | 3.24% | 579,852 |
| Dec 30, 2025 | 45.75 | 47.50 | 45.75 | 46.30 | 46.30 | -0.22% | 624,998 |
| Dec 29, 2025 | 47.00 | 47.00 | 45.90 | 46.40 | 46.40 | -1.28% | 15,462 |
| Dec 23, 2025 | 49.15 | 49.15 | 46.90 | 47.00 | 47.00 | -4.28% | 60,108 |
| Dec 22, 2025 | 48.85 | 49.50 | 48.65 | 49.10 | 49.10 | 0.72% | 6,718 |
| Dec 19, 2025 | 49.75 | 50.00 | 48.05 | 48.75 | 48.75 | -2.11% | 29,787 |
| Dec 18, 2025 | 50.50 | 50.50 | 49.60 | 49.80 | 49.80 | -1.39% | 8,103 |
| Dec 17, 2025 | 51.00 | 51.50 | 49.85 | 50.50 | 50.50 | -0.79% | 50,443 |
| Dec 16, 2025 | 51.70 | 51.80 | 50.50 | 50.90 | 50.90 | -2.12% | 16,585 |
| Dec 15, 2025 | 52.50 | 53.10 | 51.70 | 52.00 | 52.00 | -2.44% | 12,781 |
| Dec 12, 2025 | 55.00 | 55.00 | 53.30 | 53.30 | 53.30 | -3.09% | 24,189 |
| Dec 11, 2025 | 54.00 | 55.30 | 54.00 | 55.00 | 55.00 | 2.23% | 14,023 |
| Dec 10, 2025 | 53.70 | 54.00 | 53.50 | 53.80 | 53.80 | 0.19% | 3,629 |
| Dec 9, 2025 | 53.80 | 53.80 | 53.50 | 53.70 | 53.70 | -0.19% | 739 |
| Dec 8, 2025 | 54.00 | 54.40 | 53.70 | 53.80 | 53.80 | 0.19% | 31,147 |
| 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 |