Rafako S.A. (WSE:RFK)
Poland · Delayed Price · Currency is PLN 0.0125
-0.0009 (-6.72%)
Inactive · Last trade price on Jul 21, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.72% | 60,694,640 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.01 | 0.01 | 0.01 | -56.77% | 73,325,600 |
| Jul 17, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -48.33% | 83,358,640 |
| Jul 16, 2025 | 0.10 | 0.11 | 0.05 | 0.06 | 0.06 | -40.00% | 38,965,270 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.10 | 0.10 | 0.10 | -45.18% | 23,896,570 |
| Jul 14, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.04% | 5,077,270 |
| Jul 11, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 8.89% | 13,148,190 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 5,730,680 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.44% | 6,552,511 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.82% | 2,294,356 |
| Jul 7, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | 1.78% | 8,255,044 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.74% | 2,405,344 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.40% | 1,542,846 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.34% | 1,797,547 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | 1,126,679 |
| Jun 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 1,808,061 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 3,138,548 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 3,058,034 |
| Jun 25, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.09% | 5,037,193 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.48% | 5,378,998 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 9,026,177 |
| Jun 20, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 13.29% | 9,922,972 |
| Jun 18, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -5.88% | 13,890,330 |
| Jun 17, 2025 | 0.16 | 0.22 | 0.16 | 0.21 | 0.21 | 30.25% | 16,671,510 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -36.22% | 19,365,450 |
| Jun 13, 2025 | 0.23 | 0.30 | 0.22 | 0.25 | 0.25 | -5.93% | 28,782,110 |
| Jun 12, 2025 | 0.39 | 0.40 | 0.27 | 0.27 | 0.27 | -35.10% | 21,400,940 |
| Jun 11, 2025 | 0.52 | 0.53 | 0.40 | 0.42 | 0.42 | -30.08% | 23,332,750 |
| Jun 10, 2025 | 0.67 | 0.70 | 0.58 | 0.60 | 0.60 | -11.19% | 12,211,900 |
| Jun 9, 2025 | 0.70 | 0.75 | 0.65 | 0.67 | 0.67 | -4.01% | 4,399,196 |
| Jun 6, 2025 | 0.74 | 0.76 | 0.65 | 0.70 | 0.70 | -5.93% | 7,329,442 |
| Jun 5, 2025 | 0.86 | 0.89 | 0.71 | 0.74 | 0.74 | -13.72% | 6,247,936 |
| Jun 4, 2025 | 0.85 | 0.92 | 0.85 | 0.86 | 0.86 | -0.46% | 3,083,471 |
| Jun 3, 2025 | 1.05 | 1.08 | 0.85 | 0.86 | 0.86 | -17.71% | 6,035,325 |
| Jun 2, 2025 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -5.41% | 1,931,838 |
| May 30, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | -0.89% | 1,724,674 |
| May 29, 2025 | 1.19 | 1.20 | 1.11 | 1.12 | 1.12 | -4.92% | 2,018,910 |
| May 28, 2025 | 1.18 | 1.27 | 1.16 | 1.18 | 1.18 | 3.70% | 5,417,333 |
| May 27, 2025 | 1.10 | 1.19 | 1.09 | 1.14 | 1.14 | 4.41% | 3,585,591 |
| May 26, 2025 | 1.10 | 1.14 | 1.06 | 1.09 | 1.09 | 0.74% | 1,848,003 |
| May 23, 2025 | 1.10 | 1.14 | 1.06 | 1.08 | 1.08 | - | 1,623,660 |
| May 22, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -2.00% | 733,543 |
| May 21, 2025 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -4.17% | 1,875,450 |
| May 20, 2025 | 1.11 | 1.22 | 1.11 | 1.15 | 1.15 | 2.68% | 3,294,514 |
| May 19, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -3.28% | 820,907 |
| May 16, 2025 | 1.19 | 1.22 | 1.13 | 1.16 | 1.16 | -2.69% | 2,473,857 |
| May 15, 2025 | 1.06 | 1.27 | 1.04 | 1.19 | 1.19 | 11.84% | 6,623,444 |
| May 14, 2025 | 1.09 | 1.14 | 1.00 | 1.06 | 1.06 | -7.96% | 7,705,306 |
| May 13, 2025 | 1.25 | 1.27 | 1.15 | 1.16 | 1.16 | -8.11% | 4,792,052 |
| May 12, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -1.87% | 2,560,850 |