Red Dev Studio S.A. (WSE:PRH)
Poland · Delayed Price · Currency is PLN 2.940
-0.040 (-1.34%)
At close: Nov 21, 2025
Red Dev Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.82 | 2.96 | 2.70 | 2.94 | 2.94 | -1.34% | 3,313 |
| Nov 20, 2025 | 2.92 | 2.98 | 2.80 | 2.98 | 2.98 | -6.29% | 2,710 |
| Nov 19, 2025 | 3.04 | 3.18 | 2.96 | 3.18 | 3.18 | 3.25% | 1,010 |
| Nov 18, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -0.65% | 1,355 |
| Nov 17, 2025 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | -1.90% | 1,219 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.00 | 3.16 | 3.16 | -3.66% | 3,115 |
| Nov 13, 2025 | 2.92 | 3.28 | 2.92 | 3.28 | 3.28 | 12.33% | 14,655 |
| Nov 12, 2025 | 3.50 | 3.50 | 2.80 | 2.92 | 2.92 | -8.18% | 21,740 |
| Nov 10, 2025 | 3.30 | 3.30 | 2.76 | 3.18 | 3.18 | -6.47% | 7,524 |
| Nov 7, 2025 | 3.00 | 3.60 | 3.00 | 3.40 | 3.40 | 6.92% | 7,021 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.00 | 3.18 | 3.18 | 0.63% | 1,660 |
| Nov 5, 2025 | 3.10 | 3.16 | 3.06 | 3.16 | 3.16 | -2.47% | 834 |
| Nov 4, 2025 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 4,800 |
| Nov 3, 2025 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 0.63% | 1,063 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.08 | 3.18 | 3.18 | - | 5,252 |
| Oct 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 50 |
| Oct 29, 2025 | 3.12 | 3.24 | 2.52 | 3.12 | 3.12 | -4.88% | 29,759 |
| Oct 28, 2025 | 3.16 | 3.46 | 2.90 | 3.28 | 3.28 | -2.96% | 12,456 |
| Oct 27, 2025 | 3.48 | 3.70 | 2.84 | 3.38 | 3.38 | -6.63% | 62,839 |
| Oct 24, 2025 | 3.84 | 4.00 | 3.40 | 3.62 | 3.62 | -7.65% | 28,961 |
| Oct 23, 2025 | 3.84 | 4.00 | 3.84 | 3.92 | 3.92 | 0.51% | 12,590 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,300 |
| Oct 20, 2025 | 3.84 | 3.98 | 3.82 | 3.90 | 3.90 | -2.01% | 3,020 |
| Oct 17, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 6,850 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.72 | 3.90 | 3.90 | -1.52% | 5,797 |
| Oct 15, 2025 | 3.40 | 3.98 | 3.40 | 3.96 | 3.96 | -0.50% | 6,374 |
| Oct 14, 2025 | 3.96 | 3.98 | 3.54 | 3.98 | 3.98 | -0.50% | 14,832 |
| Oct 13, 2025 | 4.20 | 4.20 | 3.94 | 4.00 | 4.00 | - | 24,008 |
| Oct 10, 2025 | 4.02 | 4.06 | 3.90 | 4.00 | 4.00 | -1.48% | 32,888 |
| Oct 9, 2025 | 4.00 | 4.12 | 3.90 | 4.06 | 4.06 | 4.64% | 21,585 |
| Oct 8, 2025 | 4.04 | 4.04 | 3.80 | 3.88 | 3.88 | -4.43% | 11,575 |
| Oct 7, 2025 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | - | 2,414 |
| Oct 6, 2025 | 4.18 | 4.26 | 3.80 | 4.06 | 4.06 | -2.87% | 28,750 |
| Oct 3, 2025 | 4.12 | 4.44 | 4.00 | 4.18 | 4.18 | 4.50% | 40,791 |
| Oct 2, 2025 | 4.36 | 4.36 | 3.80 | 4.00 | 4.00 | -3.85% | 51,407 |
| Oct 1, 2025 | 3.70 | 5.20 | 3.60 | 4.16 | 4.16 | 15.56% | 191,122 |
| Sep 30, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.27% | 25,198 |
| Sep 29, 2025 | 3.10 | 3.52 | 3.10 | 3.52 | 3.52 | 17.33% | 42,244 |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 4,388 |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,721 |
| Sep 24, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 6,407 |
| Sep 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10 |
| Sep 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 4,721 |
| Sep 19, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 3,100 |
| Sep 18, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 16,661 |
| Sep 17, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | 1.35% | 20,116 |
| Sep 16, 2025 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | - | 18,348 |
| Sep 15, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | - | 14,680 |
| Sep 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 3,067 |