Rex Concepts S.A. (WSE:REX)
Poland · Delayed Price · Currency is PLN 12.05
+0.75 (6.64%)
Last updated: Oct 14, 2026, 4:24 PM CET
Rex Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 12.00 | 12.40 | 11.75 | 12.05 | 12.05 | 0.42% | 2,400 |
| Oct 13, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 1,359 |
| Oct 12, 2026 | 12.15 | 12.20 | 11.85 | 12.15 | 12.15 | - | 1,788 |
| Oct 9, 2026 | 12.00 | 12.15 | 11.80 | 12.15 | 12.15 | 1.25% | 1,440 |
| Oct 8, 2026 | 12.25 | 12.25 | 11.95 | 12.00 | 12.00 | -1.64% | 1,727 |
| Oct 7, 2026 | 12.05 | 12.35 | 12.05 | 12.20 | 12.20 | 2.09% | 4,870 |
| Oct 6, 2026 | 11.95 | 12.40 | 11.40 | 11.95 | 11.95 | 0.84% | 3,736 |
| Oct 5, 2026 | 11.85 | 11.95 | 11.65 | 11.85 | 11.85 | 4.87% | 3,120 |
| Oct 2, 2026 | 11.25 | 11.75 | 11.15 | 11.30 | 11.30 | 0.44% | 143,403 |
| Oct 1, 2026 | 11.50 | 11.50 | 10.60 | 11.25 | 11.25 | 2.16% | 3,723 |
| Sep 30, 2026 | 11.05 | 11.20 | 11.01 | 11.01 | 11.01 | -0.22% | 3,822 |
| Sep 29, 2026 | 11.45 | 11.45 | 11.04 | 11.04 | 11.04 | -1.48% | 13,196 |
| Sep 28, 2026 | 11.36 | 11.36 | 11.20 | 11.20 | 11.20 | -1.39% | 6,087 |
| Sep 25, 2026 | 11.32 | 11.45 | 11.32 | 11.36 | 11.36 | 0.35% | 1,064 |
| Sep 24, 2026 | 11.40 | 11.40 | 11.25 | 11.32 | 11.32 | 0.19% | 2,014 |
| Sep 23, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 2.34% | 2,402 |
| Sep 22, 2026 | 11.04 | 11.04 | 11.00 | 11.04 | 11.04 | 0.36% | 7,948 |
| Sep 21, 2026 | 11.04 | 11.40 | 10.70 | 11.00 | 11.00 | -0.36% | 8,247 |
| Sep 18, 2026 | 11.49 | 11.49 | 11.04 | 11.04 | 11.04 | -0.54% | 4,781 |
| Sep 17, 2026 | 11.11 | 11.35 | 11.10 | 11.10 | 11.10 | -0.09% | 4,884 |
| Sep 16, 2026 | 11.20 | 11.64 | 11.11 | 11.11 | 11.11 | -2.10% | 11,564 |
| Sep 15, 2026 | 12.13 | 12.76 | 11.21 | 11.35 | 11.35 | -9.36% | 63,204 |
| Sep 14, 2026 | 13.26 | 13.27 | 12.52 | 12.52 | 12.52 | -3.71% | 3,474 |
| Sep 11, 2026 | 13.28 | 13.28 | 12.40 | 13.00 | 13.00 | 0.02% | 3,668 |
| Sep 10, 2026 | 13.00 | 13.29 | 13.00 | 13.00 | 13.00 | -1.22% | 2,790 |
| Sep 9, 2026 | 13.30 | 13.30 | 13.02 | 13.16 | 13.16 | -1.04% | 2,166 |
| Sep 8, 2026 | 13.21 | 13.30 | 13.20 | 13.30 | 13.30 | 0.67% | 2,163 |
| Sep 7, 2026 | 13.30 | 13.30 | 13.20 | 13.21 | 13.21 | -0.68% | 4,803 |
| Sep 4, 2026 | 13.30 | 13.30 | 13.15 | 13.30 | 13.30 | 0.02% | 1,247 |
| Sep 3, 2026 | 13.28 | 13.30 | 13.18 | 13.30 | 13.30 | 0.14% | 4,314 |
| Sep 2, 2026 | 13.27 | 13.48 | 13.27 | 13.28 | 13.28 | 0.08% | 4,640 |
| Sep 1, 2026 | 13.39 | 13.39 | 13.27 | 13.27 | 13.27 | - | 5,559 |
| Aug 31, 2026 | 13.49 | 13.50 | 13.22 | 13.27 | 13.27 | -0.97% | 2,343 |
| Aug 28, 2026 | 13.40 | 13.40 | 13.21 | 13.40 | 13.40 | -0.34% | 2,042 |
| Aug 27, 2026 | 13.50 | 13.50 | 13.18 | 13.45 | 13.45 | -0.40% | 3,253 |
| Aug 26, 2026 | 13.30 | 13.60 | 13.14 | 13.50 | 13.50 | 1.50% | 6,878 |
| Aug 25, 2026 | 13.40 | 13.40 | 13.13 | 13.30 | 13.30 | -0.75% | 2,071 |
| Aug 24, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 4.69% | 13,599 |
| Aug 21, 2026 | 12.55 | 12.99 | 12.55 | 12.80 | 12.80 | 1.99% | 4,040 |
| Aug 20, 2026 | 12.47 | 12.84 | 12.39 | 12.55 | 12.55 | 1.29% | 17,435 |
| Aug 19, 2026 | 12.10 | 12.44 | 12.06 | 12.39 | 12.39 | 2.40% | 904 |
| Aug 18, 2026 | 12.20 | 12.20 | 12.04 | 12.10 | 12.10 | 1.04% | 4,681 |
| Aug 17, 2026 | 11.97 | 12.48 | 11.97 | 11.98 | 11.98 | -0.20% | 10,669 |
| Aug 14, 2026 | 12.20 | 12.50 | 12.00 | 12.00 | 12.00 | -0.02% | 16,351 |
| Aug 13, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -0.33% | 13,152 |
| Aug 12, 2026 | 12.20 | 12.50 | 12.00 | 12.04 | 12.04 | 0.32% | 19,596 |
| Aug 11, 2026 | 12.27 | 12.60 | 12.00 | 12.00 | 12.00 | -2.18% | 15,779 |
| Aug 10, 2026 | 12.49 | 12.50 | 12.26 | 12.27 | 12.27 | 1.19% | 4,800 |
| Aug 7, 2026 | 12.02 | 12.50 | 12.02 | 12.13 | 12.13 | 0.90% | 15,701 |
| Aug 6, 2026 | 11.82 | 12.37 | 11.82 | 12.02 | 12.02 | 0.17% | 1,738 |