Grodno Spólka Akcyjna (WSE:GRN)
Poland
· Delayed Price · Currency is PLN 16.10
-0.10 (-0.62%)
Apr 28, 2026, 5:00 PM CET
Grodno Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.35 | 16.50 | 15.70 | 16.10 | - | -0.62% | 17,631 |
| Apr 27, 2026 | 15.65 | 16.45 | 15.30 | 16.20 | 16.20 | 1.89% | 26,898 |
| Apr 24, 2026 | 15.50 | 16.20 | 15.50 | 15.90 | 15.90 | 3.25% | 98,471 |
| Apr 23, 2026 | 14.90 | 15.40 | 14.75 | 15.40 | 15.40 | 3.70% | 40,957 |
| Apr 22, 2026 | 14.95 | 15.25 | 14.65 | 14.85 | 14.85 | -0.67% | 26,845 |
| Apr 21, 2026 | 14.20 | 14.95 | 14.15 | 14.95 | 14.95 | 6.03% | 22,600 |
| Apr 20, 2026 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 4,005 |
| Apr 17, 2026 | 14.40 | 14.50 | 14.10 | 14.40 | 14.40 | - | 9,301 |
| Apr 16, 2026 | 14.35 | 14.55 | 14.25 | 14.40 | 14.40 | -1.03% | 4,494 |
| Apr 15, 2026 | 14.55 | 14.55 | 14.30 | 14.55 | 14.55 | 1.04% | 3,663 |
| Apr 14, 2026 | 14.45 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 5,625 |
| Apr 13, 2026 | 14.30 | 14.65 | 14.30 | 14.60 | 14.60 | 2.46% | 7,548 |
| Apr 10, 2026 | 14.75 | 14.75 | 14.10 | 14.25 | 14.25 | -1.72% | 53,978 |
| Apr 9, 2026 | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 13,801 |
| Apr 8, 2026 | 14.90 | 14.95 | 14.60 | 14.60 | 14.60 | 1.04% | 7,480 |
| Apr 7, 2026 | 14.90 | 15.00 | 14.45 | 14.45 | 14.45 | -3.02% | 21,218 |
| Apr 2, 2026 | 14.60 | 15.20 | 14.25 | 14.90 | 14.90 | 5.30% | 62,305 |
| Apr 1, 2026 | 13.65 | 14.20 | 13.60 | 14.15 | 14.15 | 5.60% | 19,389 |
| Mar 31, 2026 | 13.25 | 13.60 | 13.15 | 13.40 | 13.40 | 1.13% | 6,075 |
| Mar 30, 2026 | 13.10 | 13.45 | 13.10 | 13.25 | 13.25 | 1.15% | 4,254 |
| Mar 27, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -4.38% | 7,277 |
| Mar 26, 2026 | 13.60 | 13.70 | 13.00 | 13.70 | 13.70 | - | 3,828 |
| Mar 25, 2026 | 13.15 | 13.70 | 13.15 | 13.70 | 13.70 | 4.18% | 6,925 |
| Mar 24, 2026 | 13.40 | 13.40 | 12.70 | 13.15 | 13.15 | -1.87% | 16,277 |
| Mar 23, 2026 | 13.35 | 13.80 | 13.05 | 13.40 | 13.40 | -3.94% | 22,795 |
| Mar 20, 2026 | 13.90 | 14.00 | 13.65 | 13.95 | 13.95 | 1.45% | 4,905 |
| Mar 19, 2026 | 13.75 | 13.95 | 13.30 | 13.75 | 13.75 | -0.36% | 10,731 |
| Mar 18, 2026 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -0.36% | 6,682 |
| Mar 17, 2026 | 13.95 | 14.05 | 13.85 | 13.85 | 13.85 | -0.72% | 4,867 |
| Mar 16, 2026 | 14.15 | 14.30 | 13.95 | 13.95 | 13.95 | -1.41% | 4,318 |
| Mar 13, 2026 | 14.30 | 14.35 | 14.10 | 14.15 | 14.15 | -0.70% | 3,424 |
| Mar 12, 2026 | 14.65 | 14.65 | 14.10 | 14.25 | 14.25 | -3.06% | 3,229 |
| Mar 11, 2026 | 14.65 | 14.70 | 14.35 | 14.70 | 14.70 | 2.08% | 3,176 |
| Mar 10, 2026 | 14.30 | 14.65 | 14.30 | 14.40 | 14.40 | 1.05% | 10,035 |
| Mar 9, 2026 | 14.30 | 14.30 | 13.75 | 14.25 | 14.25 | -0.35% | 17,035 |
| Mar 6, 2026 | 14.50 | 14.60 | 14.10 | 14.30 | 14.30 | -0.69% | 12,822 |
| Mar 5, 2026 | 14.05 | 14.45 | 14.05 | 14.40 | 14.40 | 2.49% | 8,895 |
| Mar 4, 2026 | 13.35 | 14.20 | 13.35 | 14.05 | 14.05 | 3.69% | 9,153 |
| Mar 3, 2026 | 13.95 | 14.40 | 13.25 | 13.55 | 13.55 | -1.45% | 41,631 |
| Mar 2, 2026 | 13.55 | 13.90 | 13.35 | 13.75 | 13.75 | -2.48% | 15,923 |
| Feb 27, 2026 | 13.95 | 14.20 | 13.80 | 14.10 | 14.10 | 2.17% | 4,580 |
| Feb 26, 2026 | 13.95 | 14.20 | 13.40 | 13.80 | 13.80 | -1.08% | 5,749 |
| Feb 25, 2026 | 13.50 | 14.00 | 13.30 | 13.95 | 13.95 | 1.82% | 9,030 |
| Feb 24, 2026 | 13.80 | 14.00 | 13.45 | 13.70 | 13.70 | -0.72% | 7,634 |
| Feb 23, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 8,459 |
| Feb 20, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.75% | 10,803 |
| Feb 19, 2026 | 14.55 | 14.60 | 14.20 | 14.25 | 14.25 | -1.72% | 8,317 |
| Feb 18, 2026 | 14.60 | 14.85 | 14.35 | 14.50 | 14.50 | 0.35% | 3,130 |
| Feb 17, 2026 | 14.60 | 14.70 | 14.35 | 14.45 | 14.45 | 0.70% | 5,174 |
| Feb 16, 2026 | 14.40 | 14.65 | 14.35 | 14.35 | 14.35 | -1.03% | 5,349 |
| Feb 13, 2026 | 14.45 | 14.70 | 14.30 | 14.50 | 14.50 | -1.69% | 17,142 |
| Feb 12, 2026 | 14.10 | 15.00 | 14.00 | 14.75 | 14.75 | 4.98% | 75,385 |
| Feb 11, 2026 | 13.95 | 14.10 | 13.80 | 14.05 | 14.05 | 1.08% | 5,839 |
| Feb 10, 2026 | 14.05 | 14.05 | 13.65 | 13.90 | 13.90 | -0.71% | 5,407 |
| Feb 9, 2026 | 13.90 | 14.10 | 13.85 | 14.00 | 14.00 | 0.36% | 10,294 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | -0.36% | 4,948 |
| Feb 5, 2026 | 14.05 | 14.10 | 13.65 | 14.00 | 14.00 | -0.36% | 16,070 |
| Feb 4, 2026 | 13.85 | 14.30 | 13.75 | 14.05 | 14.05 | 5.24% | 72,077 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.00 | 13.35 | 13.35 | -1.11% | 7,626 |
| Feb 2, 2026 | 12.90 | 13.50 | 12.70 | 13.50 | 13.50 | 3.45% | 15,231 |
| Jan 30, 2026 | 13.20 | 13.20 | 13.00 | 13.05 | 13.05 | -1.88% | 4,249 |
| Jan 29, 2026 | 12.95 | 13.50 | 12.90 | 13.30 | 13.30 | 2.70% | 9,568 |
| Jan 28, 2026 | 13.25 | 13.60 | 12.95 | 12.95 | 12.95 | -2.26% | 15,300 |
| Jan 27, 2026 | 13.45 | 13.50 | 12.80 | 13.25 | 13.25 | -1.85% | 15,201 |
| Jan 26, 2026 | 13.40 | 13.80 | 13.10 | 13.50 | 13.50 | 0.75% | 13,455 |
| Jan 23, 2026 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -2.90% | 4,325 |
| Jan 22, 2026 | 13.25 | 13.80 | 12.80 | 13.80 | 13.80 | 2.99% | 20,716 |
| Jan 21, 2026 | 13.45 | 13.70 | 13.20 | 13.40 | 13.40 | -0.37% | 21,704 |
| Jan 20, 2026 | 12.65 | 13.45 | 12.45 | 13.45 | 13.45 | 5.49% | 48,709 |
| Jan 19, 2026 | 11.90 | 12.75 | 11.80 | 12.75 | 12.75 | 5.37% | 37,035 |
| Jan 16, 2026 | 11.90 | 12.10 | 11.60 | 12.10 | 12.10 | 2.98% | 21,599 |
| Jan 15, 2026 | 11.55 | 11.85 | 11.55 | 11.75 | 11.75 | 1.29% | 6,975 |
| Jan 14, 2026 | 12.15 | 12.15 | 11.55 | 11.60 | 11.60 | -2.93% | 17,939 |
| Jan 13, 2026 | 12.50 | 12.60 | 11.65 | 11.95 | 11.95 | -4.02% | 33,499 |
| Jan 12, 2026 | 12.05 | 12.60 | 12.05 | 12.45 | 12.45 | 3.32% | 25,951 |
| Jan 9, 2026 | 11.65 | 12.20 | 11.65 | 12.05 | 12.05 | 4.33% | 41,583 |
| Jan 8, 2026 | 11.75 | 11.80 | 11.50 | 11.55 | 11.55 | -1.70% | 15,671 |
| Jan 7, 2026 | 11.10 | 11.75 | 11.10 | 11.75 | 11.75 | 5.86% | 20,928 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -3.48% | 22,322 |
| Jan 2, 2026 | 11.30 | 11.90 | 11.10 | 11.50 | 11.50 | 1.77% | 18,042 |
| Dec 30, 2025 | 11.00 | 11.30 | 10.95 | 11.30 | 11.30 | 3.67% | 17,209 |
| Dec 29, 2025 | 10.85 | 11.10 | 10.75 | 10.90 | 10.90 | 0.46% | 15,155 |
| Dec 23, 2025 | 10.80 | 11.00 | 10.50 | 10.85 | 10.85 | 2.84% | 25,217 |
| Dec 22, 2025 | 10.65 | 10.85 | 10.40 | 10.55 | 10.55 | 3.43% | 38,313 |
| Dec 19, 2025 | 10.25 | 10.70 | 10.00 | 10.20 | 10.20 | -0.97% | 14,232 |
| Dec 18, 2025 | 10.35 | 10.35 | 10.10 | 10.30 | 10.30 | 0.98% | 6,543 |
| Dec 17, 2025 | 10.15 | 10.30 | 10.15 | 10.20 | 10.20 | - | 2,962 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.15 | 10.20 | 10.20 | -2.86% | 3,959 |
| Dec 15, 2025 | 10.75 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 3,176 |
| Dec 12, 2025 | 10.05 | 10.95 | 10.05 | 10.60 | 10.60 | 5.47% | 8,870 |
| Dec 11, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -2.43% | 5,941 |
| Dec 10, 2025 | 10.15 | 10.30 | 10.05 | 10.30 | 10.30 | 0.49% | 3,472 |
| Dec 9, 2025 | 9.82 | 10.25 | 9.82 | 10.25 | 10.25 | 4.81% | 11,952 |
| Dec 8, 2025 | 9.70 | 9.82 | 9.60 | 9.78 | 9.78 | 0.82% | 3,961 |
| Dec 5, 2025 | 9.82 | 9.82 | 9.52 | 9.70 | 9.70 | -1.22% | 13,459 |
| Dec 4, 2025 | 9.96 | 9.96 | 9.76 | 9.82 | 9.82 | 0.20% | 1,162 |
| Dec 3, 2025 | 9.88 | 9.92 | 9.76 | 9.80 | 9.80 | - | 4,879 |
| Dec 2, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | -1.61% | 2,938 |
| Dec 1, 2025 | 9.80 | 10.20 | 9.76 | 9.96 | 9.96 | 1.43% | 6,396 |
| Nov 28, 2025 | 10.00 | 10.10 | 9.82 | 9.82 | 9.82 | -1.41% | 2,860 |