Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.820
-0.040 (-1.04%)
Last updated: Nov 3, 2026, 10:07 AM CET
Robinson Europe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -1.04% | 22 |
| Nov 2, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 392 |
| Oct 30, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -3.05% | 1,081 |
| Oct 29, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -3.90% | 125 |
| Oct 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3 |
| Oct 26, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.49% | 93 |
| Oct 23, 2026 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -0.49% | 481 |
| Oct 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 917 |
| Oct 21, 2026 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | -5.14% | 1,808 |
| Oct 20, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 3.88% | 211 |
| Oct 19, 2026 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -3.74% | 972 |
| Oct 16, 2026 | 4.26 | 4.64 | 4.12 | 4.28 | 4.28 | - | 2,838 |
| Oct 15, 2026 | 4.68 | 4.68 | 4.02 | 4.28 | 4.28 | -8.55% | 7,985 |
| Oct 14, 2026 | 4.02 | 5.40 | 4.02 | 4.68 | 4.68 | 23.16% | 39,168 |
| Oct 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 26 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | -0.52% | 513 |
| Oct 9, 2026 | 3.66 | 4.00 | 3.66 | 3.82 | 3.82 | 3.80% | 6,383 |
| Oct 8, 2026 | 3.88 | 3.88 | 3.40 | 3.68 | 3.68 | -5.15% | 2,646 |
| Oct 7, 2026 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -2.51% | 872 |
| Oct 6, 2026 | 3.70 | 4.12 | 3.70 | 3.98 | 3.98 | 6.99% | 10,410 |
| Oct 5, 2026 | 3.46 | 3.96 | 3.46 | 3.72 | 3.72 | 8.14% | 7,223 |
| Oct 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 4 |
| Sep 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 188 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 634 |
| Sep 28, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 6 |
| Sep 25, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 775 |
| Sep 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 1 |
| Sep 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1 |
| Sep 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 5 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 1,021 |
| Sep 18, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.69% | 1,218 |
| Sep 17, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 2.31% | 429 |
| Sep 16, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -2.81% | 321 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -4.81% | 302 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 5 |
| Sep 10, 2026 | 3.80 | 3.80 | 3.60 | 3.74 | 3.74 | -4.10% | 453 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5 |
| Sep 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 3 |
| Sep 4, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 13 |
| Sep 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 554 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | 11 |
| Sep 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 3 |
| Aug 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 3 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 3 |
| Aug 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 3 |
| 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 |