Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.900
+0.100 (2.63%)
At close: Aug 26, 2026
Robinson Europe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 37 |
| Aug 24, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | - | 39 |
| Aug 21, 2026 | 3.96 | 4.20 | 3.80 | 3.80 | 3.80 | -4.04% | 2,323 |
| Aug 20, 2026 | 3.74 | 3.96 | 3.60 | 3.96 | 3.96 | 2.06% | 2,043 |
| Aug 19, 2026 | 3.72 | 3.92 | 3.72 | 3.88 | 3.88 | 4.30% | 47 |
| Aug 18, 2026 | 3.40 | 4.08 | 3.40 | 3.72 | 3.72 | 4.49% | 10,044 |
| Aug 17, 2026 | 3.30 | 3.60 | 3.28 | 3.56 | 3.56 | 7.88% | 13,268 |
| Aug 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 10 |
| Aug 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 7 |
| Aug 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 10 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 5 |
| Aug 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 7 |
| Aug 7, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | - | 56 |
| Aug 6, 2026 | 3.38 | 3.38 | 3.22 | 3.38 | 3.38 | 4.97% | 784 |
| Aug 5, 2026 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -4.73% | 255 |
| Aug 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 55 |
| Aug 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 3 |
| Jul 30, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 5 |
| Jul 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 500 |
| Jul 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 790 |
| Jul 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 500 |
| Jul 21, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 587 |
| Jul 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3 |
| Jul 17, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 2 |
| Jul 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3 |
| Jul 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3 |
| Jul 10, 2026 | 3.38 | 3.42 | 3.30 | 3.42 | 3.42 | -1.16% | 686 |
| Jul 8, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 510 |
| Jul 7, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 1.76% | 53 |
| Jul 6, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 250 |
| 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 |