Skip to main content
Grupa HRC Spolka Akcyjna (WSE:HRC)
Poland flag Poland · Delayed Price · Currency is PLN
1.640
+0.230 (16.31%)
At close: Apr 28, 2026

Grupa HRC Spolka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.501.651.501.641.6416.31%23,983
Apr 27, 20261.301.741.301.411.418.46%18,067
Apr 24, 20261.401.571.301.301.30-16.67%6,500
Apr 23, 20261.591.591.391.561.561.30%1,559
Apr 22, 20261.461.541.301.541.5410.79%11,986
Apr 21, 20261.671.671.341.391.39-17.75%63,410
Apr 20, 20261.972.041.591.691.69-14.21%39,234
Apr 17, 20261.591.981.421.971.9740.71%104,524
Apr 16, 20261.001.400.951.401.4048.94%93,517
Apr 15, 20260.940.940.940.940.94-1,550
Apr 13, 20260.940.940.940.940.94-40
Apr 10, 20260.940.940.940.940.94-69
Apr 9, 20260.940.940.940.940.94-6.00%210
Apr 8, 20260.901.000.891.001.00-2,090
Apr 7, 20260.971.000.951.001.003.09%6,234
Apr 2, 20260.970.970.970.970.978.99%1
Apr 1, 20260.890.970.890.890.89-8.25%1,321
Mar 31, 20260.970.970.970.970.977.78%1
Mar 30, 20260.900.900.900.900.90-7.22%1,000
Mar 26, 20260.890.970.890.970.977.78%101
Mar 25, 20260.890.900.890.900.90-515
Mar 24, 20260.900.900.900.900.901.12%33
Mar 23, 20260.970.970.890.890.89-3.26%1,600
Mar 20, 20260.920.920.920.920.92-3.16%15
Mar 17, 20260.950.950.950.950.95-557
Mar 16, 20260.950.950.950.950.95-688
Mar 13, 20260.960.960.950.950.95-12.04%7,000
Mar 12, 20261.081.080.951.081.08-272
Mar 11, 20261.081.081.081.081.08-0.92%45
Mar 9, 20261.091.090.951.091.09-3,469
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