Yanosik S.A. (WSE:YAN)
Poland
· Delayed Price · Currency is PLN 13.80
-1.20 (-8.00%)
Last updated: Mar 9, 2026, 2:38 PM CET
Yanosik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Mar 3, 2026 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 93 |
| Mar 2, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 642 |
| Feb 27, 2026 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | -1.96% | 174 |
| Feb 26, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 1.32% | 325 |
| Feb 25, 2026 | 15.10 | 15.10 | 14.60 | 15.10 | 15.10 | 0.67% | 446 |
| Feb 24, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 28 |
| Feb 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 30 |
| Feb 20, 2026 | 15.40 | 15.40 | 14.60 | 14.60 | 14.60 | -2.67% | 108 |
| Feb 19, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 503 |
| Feb 18, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | - | 91 |
| Feb 17, 2026 | 15.30 | 15.30 | 14.80 | 15.10 | 15.10 | -1.31% | 250 |
| Feb 16, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 2.00% | 264 |
| Feb 13, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 337 |
| Feb 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 17 |
| Feb 11, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 77 |
| Feb 10, 2026 | 15.30 | 15.40 | 14.90 | 15.00 | 15.00 | 0.67% | 119 |
| Feb 9, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -1.32% | 826 |
| Feb 6, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 2.72% | 193 |
| Feb 5, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 257 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | 1.32% | 247 |
| Feb 3, 2026 | 15.60 | 15.60 | 14.80 | 15.10 | 15.10 | -0.66% | 2,506 |
| Feb 2, 2026 | 15.10 | 16.00 | 15.10 | 15.20 | 15.20 | 1.33% | 3,634 |
| Jan 30, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1.35% | 335 |
| Jan 29, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -3.27% | 914 |
| Jan 28, 2026 | 14.60 | 15.40 | 14.30 | 15.30 | 15.30 | 6.99% | 7,237 |
| Jan 27, 2026 | 14.30 | 14.60 | 14.30 | 14.30 | 14.30 | - | 31 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | 0.70% | 780 |
| Jan 23, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.07% | 83 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.20 | 14.50 | 14.50 | -0.68% | 550 |
| Jan 21, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 259 |
| Jan 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 5 |
| Jan 19, 2026 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | -0.68% | 270 |
| Jan 16, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 5.00% | 1,147 |
| Jan 15, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 71 |
| Jan 14, 2026 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 6.72% | 1,884 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | -0.74% | 18 |
| Jan 12, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 317 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 3.03% | 61 |
| Jan 8, 2026 | 13.50 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 1,314 |
| Jan 7, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 500 |
| Jan 5, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | 719 |
| Jan 2, 2026 | 13.30 | 13.30 | 13.00 | 13.30 | 13.30 | - | 1,231 |
| Dec 30, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | 57 |
| Dec 29, 2025 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 92 |
| Dec 23, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 1,346 |
| Dec 22, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 409 |
| Dec 19, 2025 | 14.20 | 14.20 | 13.30 | 13.30 | 13.30 | -0.75% | 543 |
| Dec 18, 2025 | 14.20 | 14.20 | 13.40 | 13.40 | 13.40 | 0.75% | 217 |
| Dec 17, 2025 | 14.20 | 14.20 | 13.30 | 13.30 | 13.30 | -5.67% | 1,303 |
| Dec 16, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | 437 |
| Dec 15, 2025 | 14.20 | 14.20 | 13.70 | 13.80 | 13.80 | 0.73% | 296 |
| Dec 12, 2025 | 13.70 | 14.10 | 13.70 | 13.70 | 13.70 | - | 153 |
| Dec 11, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | - | 182 |
| Dec 10, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | - | 399 |
| Dec 9, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 452 |
| Dec 8, 2025 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | - | 42 |
| Dec 5, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 277 |
| Dec 4, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.84% | 263 |
| Dec 3, 2025 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | - | 619 |
| Dec 2, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | - | 212 |
| Dec 1, 2025 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 2.92% | 795 |
| Nov 28, 2025 | 13.80 | 14.20 | 13.70 | 13.70 | 13.70 | -0.72% | 191 |
| Nov 27, 2025 | 14.80 | 14.80 | 13.80 | 13.80 | 13.80 | -1.43% | 220 |
| Nov 26, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -0.71% | 49 |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | 27 |
| Nov 24, 2025 | 13.80 | 14.10 | 13.70 | 13.70 | 13.70 | - | 1,761 |
| Nov 21, 2025 | 13.90 | 14.10 | 13.70 | 13.70 | 13.70 | - | 338 |
| Nov 20, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | - | 665 |
| Nov 19, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 786 |
| Nov 18, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -2.14% | 7 |
| Nov 17, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 2.19% | 21 |
| Nov 14, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -1.44% | 98 |
| Nov 13, 2025 | 14.20 | 14.20 | 13.60 | 13.90 | 13.90 | - | 209 |
| Nov 12, 2025 | 14.20 | 14.20 | 13.70 | 13.90 | 13.90 | 1.46% | 321 |
| Nov 10, 2025 | 14.20 | 14.60 | 13.20 | 13.70 | 13.70 | -3.52% | 3,518 |
| Nov 7, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 271 |
| Nov 6, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - | 18 |
| Nov 5, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | - | 28 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 440 |
| Nov 3, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -1.38% | 196 |
| Oct 31, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | 16 |
| Oct 30, 2025 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 533 |
| Oct 29, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 425 |
| Oct 28, 2025 | 14.70 | 14.70 | 14.10 | 14.70 | 14.70 | 4.26% | 874 |
| Oct 27, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -2.76% | 292 |
| Oct 24, 2025 | 14.60 | 14.60 | 14.10 | 14.50 | 14.50 | - | 243 |
| Oct 23, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 2.84% | 142 |
| Oct 22, 2025 | 14.10 | 14.50 | 14.10 | 14.10 | 14.10 | -2.76% | 160 |
| Oct 21, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - | 33 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 301 |
| Oct 17, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | - | 93 |
| Oct 16, 2025 | 14.30 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | 617 |
| Oct 15, 2025 | 14.50 | 14.70 | 14.10 | 14.30 | 14.30 | 2.88% | 128 |
| Oct 14, 2025 | 14.70 | 14.70 | 13.90 | 13.90 | 13.90 | -1.42% | 354 |
| Oct 13, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -4.08% | 879 |
| Oct 10, 2025 | 14.10 | 15.50 | 13.10 | 14.70 | 14.70 | 6.52% | 5,807 |
| Oct 9, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 4.55% | 320 |
| Oct 8, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.94% | 340 |