Purple Ray Studio SA (WSE:RAY)
Poland · Delayed Price · Currency is PLN 5.52
-0.12 (-2.13%)
At close: May 26, 2026
Purple Ray Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | -2.13% | 497 |
| May 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2 |
| May 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | 2 |
| May 21, 2026 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 1.80% | 220 |
| May 20, 2026 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -2.11% | 457 |
| May 19, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 2.16% | 223 |
| May 18, 2026 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -0.71% | 532 |
| May 15, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 600 |
| May 14, 2026 | 5.74 | 5.76 | 5.70 | 5.70 | 5.70 | -1.04% | 886 |
| May 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 2 |
| May 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | 2 |
| May 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | 50 |
| May 8, 2026 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | - | 246 |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| May 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| May 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 2 |
| Apr 30, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 3.57% | 75 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.11% | 500 |
| Apr 27, 2026 | 5.80 | 5.80 | 5.60 | 5.78 | 5.78 | -0.34% | 152 |
| Apr 24, 2026 | 5.60 | 5.88 | 5.52 | 5.80 | 5.80 | 3.57% | 497 |
| Apr 23, 2026 | 5.70 | 5.90 | 5.60 | 5.60 | 5.60 | -1.75% | 626 |
| Apr 22, 2026 | 6.04 | 6.10 | 5.70 | 5.70 | 5.70 | 3.64% | 677 |
| Apr 21, 2026 | 6.20 | 6.30 | 5.02 | 5.50 | 5.50 | -14.06% | 1,913 |
| Apr 20, 2026 | 6.06 | 6.46 | 5.40 | 6.40 | 6.40 | -0.93% | 1,451 |
| Apr 17, 2026 | 6.10 | 6.66 | 6.00 | 6.46 | 6.46 | -3.00% | 2,382 |
| Apr 16, 2026 | 6.40 | 6.66 | 5.74 | 6.66 | 6.66 | 4.06% | 1,253 |
| Apr 15, 2026 | 6.50 | 6.50 | 6.20 | 6.40 | 6.40 | -1.54% | 1,173 |
| Apr 14, 2026 | 6.70 | 6.80 | 6.00 | 6.50 | 6.50 | -2.99% | 593 |
| Apr 13, 2026 | 6.70 | 6.70 | 5.88 | 6.70 | 6.70 | - | 704 |
| Apr 10, 2026 | 6.78 | 6.80 | 6.40 | 6.70 | 6.70 | -1.18% | 627 |
| Apr 9, 2026 | 5.80 | 6.80 | 5.78 | 6.78 | 6.78 | 21.51% | 1,383 |
| Apr 8, 2026 | 5.18 | 5.58 | 5.18 | 5.58 | 5.58 | 9.41% | 1,160 |
| Apr 7, 2026 | 5.20 | 5.20 | 4.90 | 5.10 | 5.10 | -3.41% | 125 |
| Mar 31, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1.54% | 50 |
| Mar 27, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -3.35% | 73 |
| 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 |