Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.060
0.00 (0.00%)
At close: Mar 30, 2026
Robinson Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | 1.32% | 113 |
| Mar 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | 1 |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 1 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | -3.13% | 1,559 |
| Mar 20, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 15 |
| Mar 19, 2026 | 3.50 | 3.50 | 2.80 | 3.10 | 3.10 | -12.43% | 3,252 |
| Mar 18, 2026 | 3.04 | 3.58 | 3.04 | 3.54 | 3.54 | 17.22% | 3,396 |
| Mar 17, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 3.42% | 1,563 |
| Mar 12, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -0.68% | 1,020 |
| Mar 11, 2026 | 2.84 | 2.94 | 2.82 | 2.94 | 2.94 | 3.52% | 1,552 |
| Mar 10, 2026 | 2.84 | 3.04 | 2.84 | 2.84 | 2.84 | 2.90% | 1,590 |
| Mar 9, 2026 | 3.04 | 3.04 | 2.56 | 2.76 | 2.76 | -10.39% | 2,370 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 250 |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 50 |
| Mar 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 50 |
| Mar 2, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 21 |
| Feb 27, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 271 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.24% | 15 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 4 |
| Feb 24, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 574 |
| Feb 19, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.89% | 8 |
| Feb 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | 20 |
| Feb 10, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 5.16% | 26 |
| Feb 6, 2026 | 3.28 | 3.30 | 3.10 | 3.10 | 3.10 | -5.49% | 1,712 |
| Feb 5, 2026 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 1.86% | 365 |
| Feb 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | 14 |
| Feb 3, 2026 | 3.14 | 3.22 | 3.12 | 3.12 | 3.12 | -0.64% | 145 |
| Feb 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1 |
| Jan 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | 39 |
| Jan 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 50 |
| Jan 27, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | - | 789 |
| Jan 26, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | 151 |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,428 |
| Jan 22, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 2,559 |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 13 |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 10 |
| Jan 16, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 14 |
| Jan 15, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | - | 448 |
| Jan 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 4 |
| Jan 13, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 28 |
| Jan 12, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 5 |
| Jan 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 406 |
| Jan 7, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 1,052 |
| Jan 5, 2026 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 1.30% | 80 |
| Jan 2, 2026 | 3.04 | 3.12 | 2.98 | 3.08 | 3.08 | -0.65% | 233 |
| Dec 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,700 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 20 |
| Dec 23, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 4.76% | 164 |
| Dec 22, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 1,000 |