Purple Ray Studio SA (WSE:RAY)
Poland · Delayed Price · Currency is PLN 5.38
+0.08 (1.51%)
At close: Mar 26, 2026
Purple Ray Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | 100 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.33% | 300 |
| Mar 20, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 9.70% | 151 |
| Mar 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | 5 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.04 | 5.04 | 5.04 | -8.36% | 313 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.61% | 2 |
| Mar 13, 2026 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | 422 |
| Mar 12, 2026 | 5.20 | 5.58 | 5.20 | 5.58 | 5.58 | - | 1,045 |
| Mar 11, 2026 | 4.84 | 5.58 | 4.84 | 5.58 | 5.58 | 19.74% | 1,507 |
| Mar 10, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -8.63% | 412 |
| Mar 9, 2026 | 5.10 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 1,776 |
| Mar 6, 2026 | 5.75 | 5.75 | 5.00 | 5.00 | 5.00 | -13.04% | 1,850 |
| Mar 5, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.35% | 360 |
| Mar 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 50 |
| Mar 2, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 0.17% | 840 |
| Feb 27, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.18% | 940 |
| Feb 26, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.09% | 850 |
| Feb 25, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 2 |
| Feb 20, 2026 | 5.50 | 5.71 | 5.50 | 5.71 | 5.71 | 0.09% | 504 |
| Feb 18, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 3.64% | 1,018 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.72% | 126 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.72% | 243 |
| Feb 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.02% | 2 |
| Feb 12, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 3.55% | 250 |
| Feb 11, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -1.45% | 806 |
| Feb 10, 2026 | 6.12 | 6.12 | 5.42 | 5.58 | 5.58 | -8.73% | 1,248 |
| Feb 9, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | 0.91% | 570 |
| Feb 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 1,901 |
| Feb 5, 2026 | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -1.30% | 530 |
| Feb 4, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 16 |
| Feb 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.32% | 50 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -1.86% | 199 |
| Jan 30, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.94% | 96 |
| Jan 29, 2026 | 6.84 | 6.84 | 6.40 | 6.40 | 6.40 | -7.25% | 460 |
| Jan 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 2 |
| Jan 27, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | -3.05% | 103 |
| Jan 26, 2026 | 7.30 | 7.30 | 7.04 | 7.22 | 7.22 | -2.43% | 238 |
| Jan 23, 2026 | 7.92 | 7.92 | 7.40 | 7.40 | 7.40 | -7.50% | 313 |
| Jan 22, 2026 | 7.70 | 8.20 | 7.00 | 8.00 | 8.00 | 3.90% | 2,540 |
| Jan 21, 2026 | 8.46 | 8.46 | 7.70 | 7.70 | 7.70 | -9.09% | 460 |
| Jan 20, 2026 | 8.49 | 8.49 | 8.23 | 8.47 | 8.47 | 26.82% | 4,382 |
| Jan 19, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 2.13% | 111 |
| Jan 16, 2026 | 5.92 | 6.54 | 5.92 | 6.54 | 6.54 | 10.85% | 855 |
| Jan 15, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 2.08% | 463 |
| Jan 14, 2026 | 5.60 | 5.80 | 5.60 | 5.78 | 5.78 | 5.47% | 170 |
| Jan 13, 2026 | 5.48 | 5.50 | 5.48 | 5.48 | 5.48 | - | 382 |
| Jan 12, 2026 | 5.15 | 5.50 | 5.15 | 5.48 | 5.48 | 7.24% | 1,262 |
| Jan 9, 2026 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 2.20% | 71 |
| Jan 8, 2026 | 5.46 | 5.46 | 5.00 | 5.00 | 5.00 | -8.76% | 3,614 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.00 | 5.48 | 5.48 | - | 1,624 |