Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.080
-0.020 (-0.65%)
At close: Jan 2, 2026
Robinson Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | 16 |
| Dec 18, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 565 |
| Dec 16, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.99% | 55 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -2.58% | 335 |
| Dec 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 416 |
| Dec 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 50 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 30 |
| Dec 3, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 491 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 951 |
| Nov 25, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 1,010 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -3.11% | 117 |
| Nov 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | - | 61 |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 60 |
| Nov 18, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | - | 60 |
| Nov 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 4 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 504 |
| Nov 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4 |
| Nov 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4 |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4 |
| Nov 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 5 |
| Nov 6, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 2.53% | 100 |
| Nov 5, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 154 |
| Nov 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 4 |
| Nov 3, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 50 |
| Oct 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 4 |
| Oct 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 4 |
| Oct 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 4 |
| Oct 28, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 3,358 |
| Oct 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 4 |
| Oct 23, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.24% | 83 |
| Oct 22, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 191 |
| Oct 20, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 65 |
| Oct 17, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 2,004 |
| Oct 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 52 |
| Oct 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 848 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | - | 2,885 |
| Oct 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 7 |
| Oct 8, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 85 |
| Oct 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 500 |
| Oct 3, 2025 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | - | 3,420 |