Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.220
+0.040 (1.26%)
At close: Nov 17, 2025
Robinson Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | -0.64% | 4,263 |
| Sep 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 1,278 |
| Sep 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 31 |
| Sep 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 4 |
| Sep 18, 2025 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 1,205 |
| Sep 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 8 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 4 |
| Sep 15, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 2,624 |
| Sep 12, 2025 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | 1.27% | 4,919 |
| Sep 11, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 54 |
| Sep 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 4 |
| Sep 9, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 229 |
| Sep 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 4 |
| Sep 5, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 12 |
| Sep 4, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 291 |
| Sep 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 9 |
| Sep 1, 2025 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 2.65% | 830 |
| Aug 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,194 |
| Aug 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 3,810 |
| Aug 26, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -5.66% | 1,250 |