Rocca S.A. (WSE:RCA)
Poland · Delayed Price · Currency is PLN 3.800
-0.170 (-4.28%)
At close: Aug 28, 2025
Rocca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -4.28% | 250 |
| Aug 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -0.25% | 10 |
| Aug 13, 2025 | 4.50 | 4.50 | 3.60 | 3.98 | - | -14.96% | 3,172 |
| Aug 12, 2025 | 4.38 | 4.70 | 4.38 | 4.68 | - | 7.34% | 641 |
| Aug 11, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | - | 1.40% | 289 |
| Aug 8, 2025 | 4.16 | 4.30 | 4.12 | 4.30 | - | 3.37% | 166 |
| Aug 7, 2025 | 4.50 | 4.68 | 4.16 | 4.16 | - | -15.10% | 1,052 |
| Aug 6, 2025 | 3.50 | 5.04 | 3.50 | 4.90 | - | 40.80% | 5,006 |
| Jul 23, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | - | -1.69% | 25 |
| Jul 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 5 |
| Jul 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 5 |
| Jul 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 5 |
| Jul 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 210 |
| Jul 14, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | - | -3.28% | 133 |
| Jul 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | 109 |
| Jul 3, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | - | 1.95% | 61 |
| Jun 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | - | 5 |
| Jun 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | - | 1 |
| Jun 25, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | 1.13% | 1 |
| Jun 24, 2025 | 3.90 | 3.99 | 3.12 | 3.55 | - | -11.25% | 1,713 |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -6.98% | 279 |
| Jun 13, 2025 | 4.08 | 4.30 | 4.08 | 4.30 | - | 4.88% | 55 |
| Jun 11, 2025 | 4.50 | 4.50 | 4.10 | 4.10 | - | -0.97% | 313 |
| Jun 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 5 |
| Jun 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 3 |
| Jun 5, 2025 | 3.98 | 4.14 | 3.94 | 4.14 | - | -1.43% | 307 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3.96% | 2 |
| May 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.46% | 69 |
| May 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -4.21% | 25 |
| May 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1.90% | 2 |
| May 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -4.55% | 20 |
| May 13, 2025 | 4.05 | 4.40 | 4.05 | 4.40 | - | 4.76% | 576 |
| May 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -4.55% | 20 |
| May 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 3.77% | 2 |
| May 8, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | - | -5.78% | 150 |
| May 7, 2025 | 4.30 | 4.50 | 4.00 | 4.50 | - | -0.44% | 310 |
| May 6, 2025 | 4.10 | 4.92 | 4.10 | 4.52 | - | 15.31% | 1,094 |
| May 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -1.01% | 20 |
| Apr 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.00% | 70 |
| Apr 28, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | - | -6.98% | 121 |
| Apr 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4.88% | 5 |
| Apr 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -4.65% | 20 |
| Apr 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3.86% | 5 |
| Apr 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -5.48% | 175 |
| Apr 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 4.29% | 5 |
| Apr 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -2.33% | 20 |
| Apr 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -5.29% | 20 |
| Apr 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -1.30% | 913 |
| Apr 7, 2025 | 4.10 | 4.60 | 4.10 | 4.60 | - | 13.30% | 101 |
| Mar 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -5.58% | 22 |