Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.400
-0.100 (-2.86%)
At close: Jul 3, 2026
Robinson Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 23 |
| Jul 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 751 |
| Jul 1, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | - | 30 |
| Jun 30, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | -0.57% | 10 |
| Jun 29, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 3.53% | 3,000 |
| Jun 26, 2026 | 3.44 | 3.44 | 3.32 | 3.40 | 3.40 | - | 523 |
| Jun 25, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 2,397 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 3 |
| Jun 23, 2026 | 3.18 | 3.66 | 3.10 | 3.30 | 3.30 | 2.48% | 2,050 |
| Jun 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | 3.11% | 31 |
| Jun 19, 2026 | 3.30 | 3.32 | 3.22 | 3.22 | 3.12 | -1.83% | 115 |
| Jun 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | 0.61% | 50 |
| Jun 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | - | 441 |
| Jun 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | - | 8 |
| Jun 15, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.16 | -2.98% | 2,016 |
| Jun 12, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.26 | 1.20% | 280 |
| Jun 11, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.22 | -0.60% | 8 |
| Jun 10, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.24 | - | 553 |
| Jun 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | 0.60% | 3 |
| Jun 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | - | 1,018 |
| Jun 5, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.22 | - | 36 |
| Jun 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | -0.60% | 3 |
| Jun 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | 0.60% | 3 |
| Jun 1, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.22 | - | 29 |
| May 29, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.22 | - | 145 |
| May 28, 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 3.22 | - | 277 |
| May 27, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.22 | - | 2,341 |
| May 26, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.22 | -1.78% | 63 |
| May 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | -0.59% | 3 |
| May 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | -1.73% | 41 |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | 3 |
| May 19, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.36 | -0.57% | 260 |
| May 18, 2026 | 3.34 | 3.48 | 3.32 | 3.48 | 3.38 | -1.69% | 230 |
| May 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.43 | - | 25 |
| May 14, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.43 | 7.27% | 61 |
| May 13, 2026 | 3.52 | 3.64 | 3.30 | 3.30 | 3.20 | -5.71% | 3,448 |
| May 12, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.39 | 1.16% | 3,939 |
| May 11, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.36 | -0.57% | 4 |
| May 8, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.38 | -0.57% | 55 |
| May 7, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.39 | 4.79% | 3,581 |
| May 6, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.24 | - | 860 |
| May 5, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.24 | - | 2,000 |
| May 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | 1.21% | 400 |
| Apr 29, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.20 | -0.60% | 634 |
| Apr 28, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.22 | -1.19% | 117 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.26 | - | 74 |
| Apr 24, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.26 | - | 516 |
| Apr 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.26 | 2.44% | 3 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.18 | -2.38% | 127 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.26 | -1.18% | 314 |