Skip to main content
Grempco Spólka Akcyjna (WSE:GRM)
Poland flag Poland · Delayed Price · Currency is PLN
1.100
0.00 (0.00%)
At close: Dec 5, 2025

Grempco Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.101.101.051.101.10-175
Dec 4, 20251.101.101.101.101.10-20
Dec 3, 20251.111.111.041.101.10-0.45%3,213
Dec 1, 20251.111.111.111.111.11-25
Nov 28, 20251.111.111.111.111.110.45%25
Nov 26, 20251.111.111.041.101.10-0.45%675
Nov 25, 20251.111.111.111.111.110.45%25
Nov 24, 20251.111.111.051.101.10-0.45%2,564
Nov 21, 20251.111.111.111.111.11-0.45%25
Nov 20, 20251.111.111.111.111.110.45%25
Nov 19, 20251.111.111.111.111.11-0.45%38
Nov 18, 20251.111.111.111.111.11-25
Nov 17, 20251.111.111.111.111.11-500
Nov 14, 20251.051.111.041.111.110.91%4,556
Nov 12, 20251.101.101.041.101.10-6,205
Nov 10, 20251.101.101.101.101.10-0.90%141
Nov 7, 20251.051.111.051.111.111.83%716
Nov 6, 20251.061.101.051.091.09-2.24%1,017
Nov 5, 20251.111.121.111.121.123.24%300
Nov 4, 20251.101.101.081.081.08-8.47%2,918
Nov 3, 20251.111.181.111.181.18-5,020
Oct 31, 20251.121.181.121.181.183.51%2,163
Oct 30, 20251.191.191.141.141.14-3.39%2,025
Oct 29, 20251.121.181.121.181.182.61%2,922
Oct 28, 20251.191.191.151.151.15-2.95%2,050
Oct 27, 20251.191.191.191.191.19-50
Oct 24, 20251.191.191.191.191.19-25
Oct 23, 20251.191.191.191.191.19-180
Oct 22, 20251.191.191.191.191.19-20
Oct 21, 20251.191.191.131.191.19-0.42%150
Oct 20, 20251.191.191.191.191.19-0.42%25
Oct 17, 20251.201.201.201.201.20-20
Oct 16, 20251.201.201.201.201.20-25
Oct 15, 20251.201.211.111.201.20-0.42%9,587
Oct 14, 20251.171.241.161.201.202.56%5,967
Oct 13, 20251.131.171.131.171.174.00%3,197
Oct 10, 20251.131.131.061.131.130.45%111
Oct 9, 20251.001.131.001.121.1212.68%11,724
Oct 8, 20250.990.990.990.990.99-12
Oct 7, 20250.990.990.980.990.990.61%1,044
Oct 6, 20250.980.990.980.990.99-0.20%2,525
Oct 3, 20250.960.990.960.990.992.91%3,170
Oct 2, 20250.970.970.960.960.96-1.03%2,900
Oct 1, 20250.990.990.970.970.97-2.80%11,285
Sep 30, 20250.981.000.971.001.002.88%2,295
Sep 29, 20251.011.010.970.970.97-7.43%22,250
Sep 26, 20251.051.061.051.051.050.96%4,138
Sep 25, 20251.041.041.041.041.04-6,684
Sep 24, 20251.001.040.981.041.044.00%17,425
Sep 23, 20251.001.001.001.001.001.21%2,500
Sep 22, 20251.001.050.980.990.99-5.00%26,155
Sep 19, 20251.001.060.951.041.04-0.48%58,608
Sep 18, 20251.031.100.991.051.051.95%18,282
Sep 17, 20251.081.140.991.031.03-5.09%26,950
Sep 16, 20251.051.150.971.081.08-6.49%64,360
Sep 15, 20251.061.161.021.161.165.00%4,865
Sep 12, 20251.071.161.051.101.10-4.76%4,320
Sep 11, 20251.161.161.061.161.16-7,835
Sep 10, 20251.161.161.161.161.16-60
Sep 9, 20251.081.161.061.161.16-1,850
Sep 8, 20251.121.161.121.161.16-587
Sep 5, 20251.071.161.071.161.167.94%15,558
Sep 4, 20251.021.071.021.071.071.90%10,400
Sep 3, 20251.051.051.001.051.051.94%135
Sep 2, 20251.011.070.971.031.03-3.74%22,950
Sep 1, 20251.071.071.071.071.07-20
Aug 29, 20251.071.071.071.071.070.47%20
Aug 28, 20251.071.071.071.071.07-0.47%10
Aug 27, 20251.071.071.071.071.07-25
Aug 26, 20251.071.071.071.071.07-25
Aug 25, 20251.071.071.071.071.07-5,000
Aug 22, 20251.161.190.971.071.07-8.15%44,321
Aug 21, 20251.111.171.111.171.174.95%3,350
Aug 20, 20251.181.181.061.111.11-5.53%16,426
Aug 19, 20251.121.181.121.181.187.80%3,000
Aug 18, 20251.091.191.011.091.09-49,291
Aug 14, 20251.101.101.051.091.091.87%2,080
Aug 13, 20251.131.201.031.071.07-10.46%54,023
Aug 12, 20251.221.221.201.201.20-2.05%1,065
Aug 11, 20251.221.221.141.221.22-1,268
Aug 8, 20251.221.221.161.221.22-1.61%293
Aug 7, 20251.181.261.101.241.24-2.36%37,328
Aug 6, 20251.281.351.101.271.27-1.55%37,295
Aug 5, 20251.291.331.181.291.29-1.53%25,326
Aug 4, 20251.231.311.231.311.316.50%1,904
Aug 1, 20251.181.231.161.231.23-0.40%3,775
Jul 31, 20251.231.321.151.241.24-2.76%20,136
Jul 30, 20251.381.381.221.271.27-8.63%27,607
Jul 29, 20251.401.401.301.391.39-2.11%4,333
Jul 28, 20251.191.421.191.421.4219.33%45,346
Jul 25, 20251.121.191.101.191.19-2.46%6,955
Jul 24, 20251.161.221.091.221.220.83%41,775
Jul 23, 20251.211.211.211.211.21-0.41%10
Jul 21, 20251.031.221.031.221.227.52%9,850
Jul 18, 20251.071.131.021.131.137.62%10,996
Jul 17, 20251.131.151.031.051.05-7.08%12,978
Jul 16, 20251.061.151.021.131.136.60%16,838
Jul 15, 20251.141.191.051.061.06-14.86%17,369
Jul 14, 20251.181.251.181.251.254.62%475
Jul 11, 20251.191.191.191.191.19-25