Rocca S.A. (WSE:RCA)
Poland · Delayed Price · Currency is PLN 3.220
-0.100 (-3.01%)
Last updated: May 15, 2026, 9:45 AM CET
Rocca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3 |
| May 15, 2026 | 3.30 | 3.30 | 3.13 | 3.22 | 3.22 | -3.01% | 574 |
| May 14, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 0.61% | 10 |
| May 13, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | - | 328 |
| May 12, 2026 | 3.20 | 3.30 | 3.16 | 3.30 | 3.30 | 3.12% | 347 |
| May 11, 2026 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | 3.23% | 21 |
| May 8, 2026 | 3.15 | 3.15 | 2.88 | 3.10 | 3.10 | -4.62% | 1,256 |
| May 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 5 |
| May 6, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | - | 21 |
| May 5, 2026 | 3.30 | 3.30 | 3.21 | 3.30 | 3.30 | -5.17% | 1,037 |
| May 4, 2026 | 3.31 | 3.48 | 3.30 | 3.48 | 3.48 | 5.78% | 127 |
| Apr 30, 2026 | 3.56 | 3.60 | 3.29 | 3.29 | 3.29 | -7.06% | 360 |
| Apr 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 20 |
| Apr 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 3 |
| Apr 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 1 |
| Apr 9, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 90 |
| Apr 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 104 |
| Mar 27, 2026 | 3.70 | 3.70 | 3.32 | 3.32 | 3.32 | -5.68% | 302 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 1 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1 |
| Mar 16, 2026 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 2.78% | 11 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 10 |
| Mar 3, 2026 | 4.07 | 4.07 | 3.56 | 3.80 | 3.80 | -6.86% | 426 |
| Mar 2, 2026 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 0.49% | 54 |
| Feb 27, 2026 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | 6.84% | 869 |
| Feb 26, 2026 | 3.42 | 4.00 | 3.42 | 3.80 | 3.80 | 11.11% | 1,225 |
| Feb 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 1 |
| Feb 19, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | - | 7 |
| Feb 18, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 5.30% | 6 |
| Feb 17, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -6.14% | 489 |
| Feb 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 4 |
| Feb 11, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 17 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.20 | 3.38 | 3.38 | -5.59% | 212 |
| Feb 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 5 |
| Feb 6, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.28% | 15 |
| Feb 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 5 |
| Feb 3, 2026 | 3.60 | 3.64 | 3.12 | 3.59 | 3.59 | - | 671 |
| Feb 2, 2026 | 3.79 | 3.79 | 3.10 | 3.59 | 3.59 | -7.95% | 1,974 |
| Jan 30, 2026 | 3.84 | 3.90 | 3.16 | 3.90 | 3.90 | 0.52% | 1,306 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 23, 2026 | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -5.37% | 187 |
| Jan 22, 2026 | 3.94 | 4.10 | 3.89 | 4.10 | 4.10 | -1.20% | 141 |
| Jan 21, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 1.22% | 11 |
| Jan 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.13% | 1 |
| Jan 19, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -6.02% | 88 |
| Jan 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | 1 |