Skip to main content
Grempco Spólka Akcyjna (WSE:GRM)
Poland flag Poland · Delayed Price · Currency is PLN
1.040
-0.030 (-2.80%)
At close: Mar 6, 2026

Grempco Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.051.050.961.041.04-2.80%4,908
Mar 5, 20261.051.071.051.071.07-2.73%38
Mar 4, 20261.101.101.101.101.10-0.90%250
Mar 3, 20261.111.111.111.111.11-15
Mar 2, 20261.111.111.111.111.11-25
Feb 27, 20261.111.111.111.111.11-25
Feb 26, 20261.111.111.111.111.11-25
Feb 25, 20261.111.111.111.111.11-30
Feb 24, 20261.111.111.111.111.11-20
Feb 23, 20261.111.111.111.111.11-25
Feb 20, 20261.121.121.071.111.11-1.33%73
Feb 19, 20261.131.131.131.131.13-10
Feb 18, 20261.091.131.091.131.137.14%267
Feb 17, 20261.071.131.051.051.05-4.55%2,070
Feb 16, 20261.101.101.101.101.10-7.56%5,003
Feb 13, 20261.191.191.191.191.19-0.42%2,020
Feb 12, 20261.201.201.201.201.20-25
Feb 11, 20261.201.201.201.201.200.42%10
Feb 10, 20261.191.191.191.191.19-5
Feb 5, 20261.151.191.121.191.190.85%5,176
Feb 4, 20261.171.221.151.181.18-4.84%2,064
Feb 2, 20261.251.251.201.241.24-0.80%1,853
Jan 30, 20261.251.251.251.251.25-25
Jan 29, 20261.251.251.251.251.25-25
Jan 28, 20261.251.251.251.251.25-2.72%19
Jan 27, 20261.211.291.201.291.296.20%2,610
Jan 26, 20261.251.251.161.211.21-3.59%7,179
Jan 23, 20261.321.321.201.261.26-4.56%7,448
Jan 22, 20261.241.321.231.321.32-1.13%1,404
Jan 21, 20261.281.331.281.331.333.91%18,609
Jan 20, 20261.251.281.251.281.282.40%379
Jan 16, 20261.271.271.201.251.25-1.96%1,325
Jan 15, 20261.281.281.281.281.28-20
Jan 14, 20261.231.281.211.281.28-0.39%3,017
Jan 13, 20261.281.281.281.281.28-0.78%1,381
Jan 12, 20261.301.301.231.291.29-0.77%10,091
Jan 9, 20261.241.301.201.301.305.26%32,051
Jan 8, 20261.241.241.241.241.24-1.20%518
Jan 7, 20261.351.351.251.251.25-3.10%1,977
Jan 5, 20261.291.291.291.291.29-0.77%3,108
Jan 2, 20261.191.401.191.301.3010.17%4,138
Dec 30, 20251.161.181.101.181.180.85%16,936
Dec 29, 20251.131.241.131.171.173.54%2,864
Dec 23, 20251.141.151.061.131.13-0.88%25,862
Dec 22, 20251.061.141.061.141.144.11%28,922
Dec 19, 20251.051.101.051.101.104.29%34,300
Dec 18, 20251.041.081.041.051.05-37,833
Dec 17, 20251.041.051.041.051.050.48%34,400
Dec 16, 20251.051.051.051.051.050.48%25,000
Dec 15, 20251.051.051.041.041.04-0.95%9,478
Dec 12, 20251.041.051.041.051.050.96%4,875
Dec 11, 20251.101.101.041.041.04-5.02%112
Dec 10, 20251.101.101.101.101.10-25
Dec 9, 20251.101.101.091.101.10-0.45%454
Dec 8, 20251.101.101.101.101.10-25
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