Grupa RECYKL S.A. (WSE:GRC)
Poland
· Delayed Price · Currency is PLN 61.00
-1.50 (-2.40%)
At close: Mar 6, 2026
Grupa RECYKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 9 |
| Mar 5, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 4.17% | 16 |
| Mar 4, 2026 | 62.50 | 62.50 | 59.00 | 60.00 | 60.00 | -4.00% | 112 |
| Mar 3, 2026 | 63.00 | 63.00 | 55.50 | 62.50 | 62.50 | -0.79% | 744 |
| Mar 2, 2026 | 65.00 | 65.00 | 60.50 | 63.00 | 63.00 | - | 137 |
| Feb 27, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | -0.79% | 45 |
| Feb 26, 2026 | 64.50 | 64.50 | 62.00 | 63.50 | 63.50 | 1.60% | 38 |
| Feb 25, 2026 | 64.50 | 64.50 | 62.50 | 62.50 | 62.50 | 0.81% | 9 |
| Feb 24, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 98 |
| Feb 23, 2026 | 62.00 | 64.50 | 62.00 | 63.00 | 63.00 | 1.61% | 135 |
| Feb 20, 2026 | 63.50 | 65.00 | 62.00 | 62.00 | 62.00 | -2.36% | 318 |
| Feb 19, 2026 | 65.00 | 65.50 | 62.00 | 63.50 | 63.50 | -2.31% | 449 |
| Feb 18, 2026 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | -4.41% | 151 |
| Feb 17, 2026 | 69.00 | 69.00 | 64.00 | 68.00 | 68.00 | 0.74% | 727 |
| Feb 16, 2026 | 71.00 | 71.00 | 65.50 | 67.50 | 67.50 | -4.93% | 153 |
| Feb 13, 2026 | 68.00 | 71.00 | 67.50 | 71.00 | 71.00 | 5.19% | 103 |
| Feb 12, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 77 |
| Feb 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 23 |
| Feb 10, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 1.53% | 55 |
| Feb 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 45 |
| Feb 6, 2026 | 67.00 | 67.50 | 65.00 | 65.00 | 65.00 | -2.26% | 647 |
| Feb 5, 2026 | 66.00 | 67.00 | 65.00 | 66.50 | 66.50 | 2.31% | 55 |
| Feb 4, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 185 |
| Feb 3, 2026 | 65.00 | 67.50 | 65.00 | 67.00 | 67.00 | 3.08% | 695 |
| Feb 2, 2026 | 64.50 | 67.00 | 64.50 | 65.00 | 65.00 | 0.78% | 269 |
| Jan 30, 2026 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -2.27% | 137 |
| Jan 29, 2026 | 66.50 | 67.00 | 64.00 | 66.00 | 66.00 | -0.75% | 162 |
| Jan 28, 2026 | 67.00 | 67.00 | 62.00 | 66.50 | 66.50 | - | 619 |
| Jan 27, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 188 |
| Jan 26, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 755 |
| Jan 23, 2026 | 66.50 | 67.00 | 65.00 | 67.00 | 67.00 | - | 431 |
| Jan 22, 2026 | 68.50 | 69.00 | 67.00 | 67.00 | 67.00 | -0.74% | 64 |
| Jan 21, 2026 | 69.00 | 69.50 | 67.50 | 67.50 | 67.50 | -2.17% | 1,091 |
| Jan 20, 2026 | 69.50 | 69.50 | 64.00 | 69.00 | 69.00 | - | 938 |
| Jan 19, 2026 | 69.50 | 69.50 | 67.00 | 69.00 | 69.00 | - | 266 |
| Jan 16, 2026 | 68.50 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 25 |
| Jan 15, 2026 | 68.00 | 69.50 | 65.00 | 68.00 | 68.00 | -2.86% | 698 |
| Jan 14, 2026 | 69.50 | 70.00 | 68.00 | 70.00 | 70.00 | 3.70% | 55 |
| Jan 13, 2026 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -3.57% | 173 |
| Jan 12, 2026 | 69.50 | 70.00 | 67.50 | 70.00 | 70.00 | 2.94% | 93 |
| Jan 9, 2026 | 68.50 | 69.50 | 68.00 | 68.00 | 68.00 | -0.73% | 422 |
| Jan 8, 2026 | 69.50 | 69.50 | 67.00 | 68.50 | 68.50 | - | 143 |
| Jan 7, 2026 | 69.50 | 69.50 | 67.50 | 68.50 | 68.50 | -1.44% | 450 |
| Jan 5, 2026 | 71.00 | 71.00 | 68.00 | 69.50 | 69.50 | -2.11% | 449 |
| Jan 2, 2026 | 70.00 | 73.50 | 70.00 | 71.00 | 71.00 | 3.65% | 167 |
| Dec 30, 2025 | 71.50 | 71.50 | 68.50 | 68.50 | 68.50 | -4.86% | 210 |
| Dec 29, 2025 | 70.00 | 72.50 | 69.50 | 72.00 | 72.00 | 3.60% | 16 |
| Dec 23, 2025 | 70.50 | 72.00 | 68.00 | 69.50 | 69.50 | - | 133 |
| Dec 22, 2025 | 70.50 | 71.00 | 67.00 | 69.50 | 69.50 | -1.42% | 82 |
| Dec 19, 2025 | 69.00 | 70.50 | 67.00 | 70.50 | 70.50 | 2.17% | 106 |
| Dec 18, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 119 |
| Dec 17, 2025 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -3.55% | 274 |
| Dec 16, 2025 | 71.00 | 72.00 | 70.50 | 70.50 | 70.50 | -1.40% | 62 |
| Dec 15, 2025 | 71.50 | 72.50 | 68.50 | 71.50 | 71.50 | -2.72% | 139 |
| Dec 12, 2025 | 74.00 | 74.00 | 72.00 | 73.50 | 73.50 | -0.68% | 80 |
| Dec 11, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -5.13% | 81 |
| Dec 10, 2025 | 74.50 | 78.00 | 72.50 | 78.00 | 78.00 | 9.09% | 131 |
| Dec 9, 2025 | 79.00 | 79.00 | 70.50 | 71.50 | 71.50 | -5.30% | 118 |
| Dec 8, 2025 | 70.50 | 80.00 | 68.00 | 75.50 | 75.50 | 7.09% | 513 |
| 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 |