Skip to main content
Grupa HRC Spolka Akcyjna (WSE:HRC)
Poland flag Poland · Delayed Price · Currency is PLN
1.090
+0.115 (11.79%)
At close: Mar 6, 2026

Grupa HRC Spolka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.971.100.971.091.0911.79%3,535
Mar 5, 20260.980.980.980.980.983.72%1
Mar 3, 20260.930.940.930.940.94-3.59%10,564
Mar 2, 20260.940.980.930.980.984.84%1,620
Feb 26, 20260.930.980.930.930.93-4.62%1,173
Feb 25, 20260.941.000.930.980.9813.37%19,256
Feb 24, 20260.940.940.860.860.86-2.27%110
Feb 20, 20260.860.880.860.880.88-6.38%2,384
Feb 18, 20260.860.940.860.940.94-2,821
Feb 17, 20260.940.940.940.940.946.82%4
Feb 11, 20260.820.880.820.880.881.15%2,944
Feb 10, 20260.870.870.870.870.87-1.14%6
Feb 9, 20260.880.880.880.880.887.32%226
Feb 6, 20260.820.820.820.820.82-6.82%100
Feb 5, 20260.880.880.810.880.888.64%602
Feb 4, 20260.800.810.800.810.81-7.95%830
Feb 3, 20260.860.880.800.880.88-6.38%5,376
Jan 28, 20260.940.940.940.940.94-147
Jan 27, 20260.930.940.930.940.941.08%883
Jan 26, 20261.011.010.930.930.93-1,711
Jan 23, 20260.930.930.930.930.93-7.92%130
Jan 22, 20261.011.011.011.011.018.60%154
Jan 21, 20260.930.930.930.930.93-7.92%113
Jan 20, 20260.941.010.941.011.0112.22%1,084
Jan 19, 20260.900.900.900.900.90-4.76%17,958
Jan 16, 20260.950.950.950.950.95-0.53%11
Jan 15, 20260.950.950.950.950.95-2.06%100
Jan 14, 20260.970.970.970.970.97-5.83%1,000
Jan 13, 20261.021.030.931.031.03-1,127
Jan 12, 20260.871.040.871.031.0318.39%18,711
Jan 7, 20260.860.870.800.870.871.16%1,113
Jan 5, 20260.940.940.860.860.86-65
Jan 2, 20260.980.980.860.860.86-1.15%3,114
Dec 30, 20250.790.870.790.870.8710.13%1,749
Dec 29, 20250.790.790.790.790.791.28%379
Dec 23, 20250.730.780.730.780.78-1.27%1,725
Dec 22, 20250.780.790.740.790.79-1,601
Dec 18, 20250.790.790.790.790.79-1,679
Dec 17, 20250.800.800.790.790.79-1.25%155
Dec 16, 20250.800.800.800.800.80-2,872
Dec 12, 20250.790.860.780.800.80-6.98%9,706
Dec 11, 20250.860.860.860.860.86-52
Dec 10, 20250.860.870.860.860.868.86%6,081
Dec 9, 20250.830.830.790.790.79-7.60%7,585
Dec 8, 20250.930.930.860.860.86-5.00%2,485
Dec 5, 20250.920.920.900.900.90-2.17%2,034
Dec 3, 20250.940.940.920.920.922.22%2,205
Dec 2, 20250.900.900.900.900.90-5
Nov 25, 20250.920.920.900.900.90-2.17%4,120
Nov 24, 20250.920.920.920.920.92-1.08%2,750
Nov 20, 20250.930.930.930.930.931.09%17,000
Nov 17, 20250.940.940.920.920.92-2.13%132
Nov 13, 20250.940.940.940.940.942.17%50
Nov 12, 20250.920.920.920.920.92-2.13%26
Nov 10, 20250.940.940.940.940.942.17%26
Nov 7, 20250.920.920.920.920.922.22%385
Nov 6, 20250.920.920.900.900.90-2.17%4,000
Nov 5, 20250.920.980.920.920.92-6.12%2,062
Nov 4, 20251.001.000.980.980.98-379
Nov 3, 20250.901.000.900.980.988.89%3,323
Oct 31, 20250.920.920.900.900.90-1.64%2,923
Oct 29, 20250.920.920.920.920.92-0.54%15
Oct 28, 20250.920.920.920.920.92-30
Oct 24, 20250.920.920.920.920.922.22%11
Oct 17, 20250.910.910.900.900.90-1,835
Oct 16, 20250.900.900.900.900.90-2.17%15
Oct 14, 20250.900.920.900.920.92-6.12%3,671
Oct 13, 20250.990.990.980.980.98-2.00%1,150
Oct 9, 20251.051.051.001.001.00-710
Oct 8, 20251.001.011.001.001.00-20,608
Oct 7, 20251.001.000.931.001.000.50%1,429
Oct 6, 20250.941.000.821.001.002.05%1,072
Oct 3, 20250.980.980.980.980.98-0.51%185
Oct 2, 20250.980.980.980.980.98-0.51%40
Oct 1, 20250.990.990.990.990.99-1.50%12
Sep 30, 20250.941.000.941.001.006.95%100
Sep 29, 20250.900.940.900.940.94-265
Sep 26, 20250.800.940.800.940.9423.03%6,295
Sep 25, 20250.760.760.760.760.76-120
Sep 24, 20250.800.800.760.760.76-2.56%279
Sep 19, 20250.780.780.780.780.78-4.88%2,296
Sep 17, 20250.901.030.720.820.82-4.65%10,256
Sep 16, 20250.860.860.860.860.86-1,150
Sep 15, 20250.860.860.860.860.86-20