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 |
| Sep 25, 2025 | 74.50 | 74.50 | 71.00 | 71.00 | 71.00 | -4.70% | 179 |
| Sep 24, 2025 | 71.50 | 74.50 | 71.50 | 74.50 | 72.80 | 4.93% | 66 |
| Sep 23, 2025 | 74.00 | 74.00 | 71.00 | 71.00 | 69.38 | -4.05% | 314 |
| Sep 22, 2025 | 73.50 | 74.00 | 70.50 | 74.00 | 72.31 | 0.68% | 227 |
| Sep 19, 2025 | 74.00 | 74.00 | 71.00 | 73.50 | 71.82 | - | 86 |
| Sep 18, 2025 | 74.00 | 74.00 | 71.50 | 73.50 | 71.82 | -0.68% | 119 |
| Sep 17, 2025 | 74.00 | 74.00 | 70.50 | 74.00 | 72.31 | - | 91 |
| Sep 16, 2025 | 74.00 | 74.00 | 72.50 | 74.00 | 72.31 | - | 18 |
| Sep 15, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 72.31 | 4.23% | 5 |
| Sep 12, 2025 | 76.50 | 77.50 | 71.00 | 71.00 | 69.38 | -4.70% | 55 |
| Sep 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 72.80 | 4.93% | 5 |
| Sep 10, 2025 | 75.00 | 75.00 | 70.50 | 71.00 | 69.38 | -5.33% | 187 |
| Sep 9, 2025 | 79.00 | 80.00 | 75.00 | 75.00 | 73.29 | -6.25% | 121 |
| Sep 8, 2025 | 77.00 | 80.00 | 75.50 | 80.00 | 78.17 | 3.23% | 231 |
| Sep 5, 2025 | 71.00 | 77.50 | 71.00 | 77.50 | 75.73 | 11.51% | 406 |
| Sep 4, 2025 | 70.50 | 77.50 | 66.00 | 69.50 | 67.91 | 0.72% | 1,249 |
| Sep 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.43 | - | 103 |
| Sep 2, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 67.43 | -2.82% | 27 |
| Sep 1, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 69.38 | 2.90% | 4 |
| Aug 29, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 67.43 | -2.13% | 10 |
| Aug 28, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 68.89 | -0.70% | 15 |
| Aug 27, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.38 | 1.43% | 2 |
| Aug 26, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 68.40 | - | 226 |
| Aug 25, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 68.40 | 6.06% | 175 |
| Aug 22, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 64.49 | -5.71% | 72 |
| Aug 21, 2025 | 70.00 | 70.00 | 66.50 | 70.00 | 68.40 | 0.72% | 85 |
| Aug 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 67.91 | 3.73% | 1 |
| Aug 19, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 65.47 | 1.52% | 126 |
| Aug 18, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 64.49 | -5.04% | 107 |
| Aug 14, 2025 | 67.50 | 69.50 | 66.00 | 69.50 | 67.91 | 2.96% | 330 |
| Aug 13, 2025 | 67.50 | 67.50 | 65.00 | 67.50 | 65.96 | - | 12 |
| Aug 12, 2025 | 67.50 | 67.50 | 67.00 | 67.50 | 65.96 | - | 4 |
| Aug 11, 2025 | 67.50 | 67.50 | 63.00 | 67.50 | 65.96 | - | 42 |
| Aug 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 65.96 | 3.05% | 42 |
| Aug 7, 2025 | 67.50 | 67.50 | 65.50 | 65.50 | 64.01 | -2.24% | 144 |
| Aug 6, 2025 | 67.50 | 67.50 | 66.00 | 67.00 | 65.47 | 2.29% | 53 |
| Aug 5, 2025 | 68.00 | 68.00 | 62.50 | 65.50 | 64.01 | 0.77% | 126 |
| Aug 4, 2025 | 67.50 | 67.50 | 65.00 | 65.00 | 63.52 | -0.76% | 40 |
| Aug 1, 2025 | 69.00 | 69.00 | 64.00 | 65.50 | 64.01 | 0.77% | 170 |
| Jul 31, 2025 | 68.50 | 68.50 | 65.00 | 65.00 | 63.52 | -5.80% | 209 |
| Jul 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.43 | - | 23 |
| Jul 29, 2025 | 67.00 | 69.00 | 65.00 | 69.00 | 67.43 | 2.99% | 746 |
| Jul 28, 2025 | 68.50 | 68.50 | 67.00 | 67.00 | 65.47 | 1.52% | 216 |
| Jul 25, 2025 | 69.00 | 69.00 | 66.00 | 66.00 | 64.49 | -0.75% | 100 |
| Jul 24, 2025 | 69.00 | 69.00 | 66.50 | 66.50 | 64.98 | -0.75% | 9 |
| Jul 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.47 | - | 81 |
| Jul 22, 2025 | 69.00 | 69.00 | 66.50 | 67.00 | 65.47 | -2.19% | 18 |
| Jul 21, 2025 | 69.00 | 69.00 | 66.00 | 68.50 | 66.94 | -0.72% | 9 |
| Jul 18, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 67.43 | - | 7 |
| Jul 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.43 | 0.73% | 2 |