Robinson Europe S.A. (WSE:RBS)
Poland · Delayed Price · Currency is PLN 3.320
-0.060 (-1.78%)
At close: May 26, 2026
Robinson Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.78% | 63 |
| May 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 3 |
| May 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 41 |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| May 19, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 260 |
| May 18, 2026 | 3.34 | 3.48 | 3.32 | 3.48 | 3.48 | -1.69% | 230 |
| May 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 25 |
| May 14, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 7.27% | 61 |
| May 13, 2026 | 3.52 | 3.64 | 3.30 | 3.30 | 3.30 | -5.71% | 3,448 |
| May 12, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 3,939 |
| May 11, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 4 |
| May 8, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 55 |
| May 7, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | 4.79% | 3,581 |
| May 6, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | - | 860 |
| May 5, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | - | 2,000 |
| May 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 400 |
| Apr 29, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | 634 |
| Apr 28, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 117 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | - | 74 |
| Apr 24, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | - | 516 |
| Apr 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | 3 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -2.38% | 127 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | 314 |
| Apr 20, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.29% | 3,676 |
| Apr 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 167 |
| Apr 16, 2026 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 1,054 |
| Apr 15, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 182 |
| Apr 14, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | - | 56 |
| Apr 13, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 2.52% | 61 |
| Apr 10, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 503 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 4 |
| Apr 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 92 |
| Apr 7, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 5.81% | 48 |
| Apr 2, 2026 | 3.14 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | 1,094 |
| Apr 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | 29 |
| Mar 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | 1.32% | 113 |
| Mar 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | 1 |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 1 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | -3.13% | 1,559 |
| Mar 20, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 15 |
| Mar 19, 2026 | 3.50 | 3.50 | 2.80 | 3.10 | 3.10 | -12.43% | 3,252 |
| Mar 18, 2026 | 3.04 | 3.58 | 3.04 | 3.54 | 3.54 | 17.22% | 3,396 |
| Mar 17, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 3.42% | 1,563 |
| Mar 12, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -0.68% | 1,020 |
| Mar 11, 2026 | 2.84 | 2.94 | 2.82 | 2.94 | 2.94 | 3.52% | 1,552 |
| Mar 10, 2026 | 2.84 | 3.04 | 2.84 | 2.84 | 2.84 | 2.90% | 1,590 |
| Mar 9, 2026 | 3.04 | 3.04 | 2.56 | 2.76 | 2.76 | -10.39% | 2,370 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 250 |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 50 |