Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.200
-0.020 (-0.62%)
At close: Aug 21, 2025
Robinson Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 305 |
| Aug 20, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 9 |
| Aug 18, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 2,161 |
| Aug 14, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -3.57% | 1,978 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 266 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Aug 11, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.73% | 2,484 |
| Aug 8, 2025 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | - | 2,049 |
| Aug 7, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 5 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 2 |
| Aug 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 51 |
| Jul 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 500 |
| Jul 29, 2025 | 3.46 | 3.46 | 3.38 | 3.46 | 3.46 | - | 2,473 |
| Jul 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 1,967 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 30 |
| Jul 22, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 884 |
| Jul 21, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 1.82% | 25 |
| Jul 18, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -4.62% | 494 |
| Jul 17, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 12 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 3 |
| Jul 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 3 |
| Jul 7, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 15 |
| Jul 4, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 69 |
| Jul 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 23 |
| Jul 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1 |
| Jul 1, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 10 |
| Jun 30, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -3.53% | 1,857 |
| Jun 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 9 |
| Jun 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 1,149 |
| Jun 23, 2025 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 1,023 |
| Jun 20, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.27 | - | 68 |
| Jun 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | -0.60% | 1,150 |
| Jun 16, 2025 | 3.40 | 3.42 | 3.32 | 3.36 | 3.29 | -1.75% | 3,760 |
| Jun 13, 2025 | 3.42 | 3.60 | 3.34 | 3.42 | 3.35 | 0.59% | 8,260 |
| Jun 12, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.33 | -2.86% | 13 |
| Jun 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | 0.57% | 3 |
| Jun 10, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.41 | 2.35% | 79 |
| Jun 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | - | 16 |
| Jun 5, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.33 | 0.59% | 56 |
| Jun 4, 2025 | 3.36 | 3.56 | 3.30 | 3.38 | 3.31 | 0.60% | 3,460 |
| Jun 3, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.29 | -1.18% | 876 |
| Jun 2, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.33 | -1.16% | 306 |
| May 29, 2025 | 3.10 | 3.44 | 3.10 | 3.44 | 3.37 | 6.17% | 3,609 |
| May 28, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.17 | -0.61% | 1,974 |
| May 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | -0.61% | 5 |
| May 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | - | 4 |
| May 23, 2025 | 3.46 | 3.46 | 2.98 | 3.28 | 3.21 | -5.75% | 1,682 |
| May 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.41 | - | 15 |