Rocca S.A. (WSE:RCA)
Poland · Delayed Price · Currency is PLN 4.320
+0.120 (2.86%)
At close: Nov 3, 2025
Rocca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | 20 |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 444 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | 4 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 3 |
| Oct 22, 2025 | 4.00 | 4.48 | 3.80 | 4.12 | 4.12 | 3.00% | 301 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Oct 20, 2025 | 4.30 | 4.48 | 4.00 | 4.00 | 4.00 | -6.98% | 71 |
| Oct 17, 2025 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | -6.11% | 55 |
| Oct 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 5 |
| Oct 15, 2025 | 4.50 | 4.59 | 3.70 | 4.59 | 4.59 | -0.22% | 2,762 |
| Oct 14, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -9.80% | 536 |
| Oct 13, 2025 | 6.40 | 6.40 | 4.72 | 5.10 | 5.10 | -11.15% | 3,871 |
| Oct 10, 2025 | 4.22 | 6.06 | 4.22 | 5.74 | 5.74 | 36.02% | 10,147 |
| Oct 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 5 |
| Oct 8, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 53 |
| Oct 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 3 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | 12 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 5 |
| Sep 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 3 |
| Sep 24, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 350 |
| Sep 23, 2025 | 3.82 | 4.20 | 3.50 | 4.20 | 4.20 | 9.95% | 1,706 |
| Sep 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 3 |
| Sep 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.82% | 3 |
| Sep 8, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -1.37% | 156 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -5.91% | 300 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 5 |
| Sep 3, 2025 | 3.70 | 3.90 | 3.66 | 3.90 | 3.90 | 2.63% | 370 |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.28% | 250 |
| Aug 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 10 |
| Aug 13, 2025 | 4.50 | 4.50 | 3.60 | 3.98 | 3.98 | -14.96% | 3,172 |
| Aug 12, 2025 | 4.38 | 4.70 | 4.38 | 4.68 | 4.68 | 7.34% | 641 |
| Aug 11, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 1.40% | 289 |
| Aug 8, 2025 | 4.16 | 4.30 | 4.12 | 4.30 | 4.30 | 3.37% | 166 |
| Aug 7, 2025 | 4.50 | 4.68 | 4.16 | 4.16 | 4.16 | -15.10% | 1,052 |
| Aug 6, 2025 | 3.50 | 5.04 | 3.50 | 4.90 | 4.90 | 40.80% | 5,006 |
| Jul 23, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.69% | 25 |
| Jul 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 5 |
| Jul 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 5 |
| Jul 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 5 |
| Jul 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 210 |
| Jul 14, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -3.28% | 133 |
| Jul 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 109 |
| Jul 3, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.95% | 61 |
| Jun 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 5 |
| Jun 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 1 |
| Jun 25, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | 1 |
| Jun 24, 2025 | 3.90 | 3.99 | 3.12 | 3.55 | 3.55 | -11.25% | 1,713 |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 279 |
| Jun 13, 2025 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 4.88% | 55 |
| Jun 11, 2025 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -0.97% | 313 |