Rainbow Tours S.A. (WSE:RBW)
Poland · Delayed Price · Currency is PLN 124.00
-0.20 (-0.16%)
Nov 3, 2025, 2:44 PM CET
Rainbow Tours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 122.80 | 124.50 | 121.50 | 124.20 | 124.20 | 1.80% | 41,093 |
| Oct 30, 2025 | 122.70 | 123.70 | 121.60 | 122.00 | 122.00 | - | 28,073 |
| Oct 29, 2025 | 122.70 | 122.70 | 120.90 | 122.00 | 122.00 | -0.41% | 30,460 |
| Oct 28, 2025 | 121.50 | 123.50 | 121.00 | 122.50 | 122.50 | 0.82% | 21,458 |
| Oct 27, 2025 | 122.70 | 123.70 | 120.60 | 121.50 | 121.50 | -0.98% | 40,016 |
| Oct 24, 2025 | 122.90 | 123.70 | 121.50 | 122.70 | 122.70 | -0.24% | 46,461 |
| Oct 23, 2025 | 122.70 | 123.90 | 121.50 | 123.00 | 123.00 | 0.33% | 26,332 |
| Oct 22, 2025 | 124.00 | 124.30 | 120.70 | 122.60 | 122.60 | -0.33% | 37,112 |
| Oct 21, 2025 | 125.30 | 125.30 | 123.00 | 123.00 | 123.00 | -0.81% | 34,127 |
| Oct 20, 2025 | 122.70 | 125.30 | 122.60 | 124.00 | 124.00 | 1.14% | 25,939 |
| Oct 17, 2025 | 123.00 | 123.80 | 120.70 | 122.60 | 122.60 | -0.33% | 24,838 |
| Oct 16, 2025 | 126.30 | 126.50 | 122.10 | 123.00 | 123.00 | -1.84% | 29,655 |
| Oct 15, 2025 | 125.30 | 126.80 | 124.20 | 125.30 | 125.30 | 1.46% | 40,396 |
| Oct 14, 2025 | 125.50 | 125.90 | 122.60 | 123.50 | 123.50 | -0.96% | 58,621 |
| Oct 13, 2025 | 123.00 | 126.40 | 122.50 | 124.70 | 124.70 | 0.56% | 60,567 |
| Oct 10, 2025 | 127.00 | 127.40 | 123.80 | 124.00 | 124.00 | -2.13% | 37,178 |
| Oct 9, 2025 | 129.40 | 129.50 | 124.20 | 126.70 | 126.70 | -1.25% | 137,058 |
| Oct 8, 2025 | 118.30 | 130.00 | 118.30 | 128.30 | 128.30 | 9.38% | 139,539 |
| Oct 7, 2025 | 120.00 | 121.40 | 116.20 | 117.30 | 117.30 | -1.68% | 68,340 |
| Oct 6, 2025 | 120.40 | 122.80 | 119.10 | 119.30 | 119.30 | -0.91% | 40,540 |
| Oct 3, 2025 | 122.00 | 122.40 | 119.30 | 120.40 | 120.40 | -1.31% | 59,940 |
| Oct 2, 2025 | 121.50 | 123.40 | 121.10 | 122.00 | 122.00 | 0.83% | 35,192 |
| Oct 1, 2025 | 121.60 | 124.90 | 120.10 | 121.00 | 121.00 | 0.75% | 48,554 |
| Sep 30, 2025 | 119.80 | 122.30 | 117.10 | 120.10 | 120.10 | 0.25% | 89,840 |
| Sep 29, 2025 | 125.50 | 126.00 | 119.60 | 119.80 | 119.80 | -5.15% | 129,582 |
| Sep 26, 2025 | 117.60 | 127.00 | 112.70 | 126.30 | 126.30 | -3.22% | 382,489 |
| Sep 25, 2025 | 133.00 | 133.60 | 129.20 | 130.50 | 130.50 | -1.51% | 46,946 |
| Sep 24, 2025 | 135.10 | 136.30 | 130.00 | 132.50 | 132.50 | -1.85% | 58,796 |
| Sep 23, 2025 | 136.00 | 137.50 | 135.00 | 135.00 | 135.00 | -0.44% | 17,765 |
| Sep 22, 2025 | 139.00 | 139.10 | 135.50 | 135.60 | 135.60 | -1.81% | 19,874 |
| Sep 19, 2025 | 137.70 | 138.80 | 136.60 | 138.10 | 138.10 | 0.80% | 22,293 |
| Sep 18, 2025 | 138.80 | 138.80 | 136.60 | 137.00 | 137.00 | -1.30% | 27,793 |
| Sep 17, 2025 | 138.40 | 139.20 | 136.50 | 138.80 | 138.80 | - | 29,580 |
| Sep 16, 2025 | 141.80 | 141.90 | 136.50 | 138.80 | 138.80 | -2.05% | 79,255 |
| Sep 15, 2025 | 139.10 | 142.40 | 138.50 | 141.70 | 141.70 | 2.68% | 34,732 |
| Sep 12, 2025 | 139.00 | 139.60 | 137.00 | 138.00 | 138.00 | -0.72% | 22,403 |
| Sep 11, 2025 | 139.80 | 140.30 | 136.60 | 139.00 | 139.00 | 0.72% | 59,508 |
| Sep 10, 2025 | 136.00 | 139.00 | 131.40 | 138.00 | 138.00 | 0.58% | 93,124 |
| Sep 9, 2025 | 139.50 | 140.00 | 135.20 | 137.20 | 137.20 | -1.37% | 38,846 |
| Sep 8, 2025 | 141.20 | 141.80 | 138.40 | 139.10 | 139.10 | - | 30,349 |
| Sep 5, 2025 | 140.90 | 141.20 | 139.00 | 139.10 | 139.10 | -0.36% | 38,872 |
| Sep 4, 2025 | 139.40 | 140.90 | 138.00 | 139.60 | 139.60 | 0.43% | 29,832 |
| Sep 3, 2025 | 138.70 | 140.90 | 137.00 | 139.00 | 139.00 | 0.29% | 28,530 |
| Sep 2, 2025 | 143.00 | 143.80 | 138.40 | 138.60 | 138.60 | -2.46% | 34,701 |
| Sep 1, 2025 | 141.80 | 144.50 | 140.00 | 142.10 | 142.10 | 0.35% | 42,249 |
| Aug 29, 2025 | 144.40 | 144.90 | 138.00 | 141.60 | 141.60 | -0.56% | 65,416 |
| Aug 28, 2025 | 143.90 | 144.30 | 140.20 | 142.40 | 142.40 | -1.04% | 50,045 |
| Aug 27, 2025 | 154.10 | 156.60 | 143.20 | 143.90 | 143.90 | -5.70% | 128,563 |
| Aug 26, 2025 | 151.90 | 153.00 | 149.50 | 152.60 | 152.60 | 0.86% | 54,446 |
| Aug 25, 2025 | 147.00 | 151.90 | 145.50 | 151.30 | 151.30 | 5.00% | 102,401 |