Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.44
-0.26 (-4.56%)
Mar 23, 2026, 3:06 PM CET
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | - | 293 |
| Mar 19, 2026 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | - | 908 |
| Mar 18, 2026 | 5.78 | 5.82 | 5.60 | 5.70 | 5.70 | - | 5,204 |
| Mar 17, 2026 | 5.64 | 5.94 | 5.62 | 5.70 | 5.70 | -1.04% | 6,394 |
| Mar 16, 2026 | 5.70 | 5.78 | 5.64 | 5.76 | 5.76 | 0.70% | 2,237 |
| Mar 13, 2026 | 5.66 | 5.86 | 5.64 | 5.72 | 5.72 | -1.72% | 3,966 |
| Mar 12, 2026 | 5.68 | 5.96 | 5.62 | 5.82 | 5.82 | -0.34% | 8,283 |
| Mar 11, 2026 | 5.96 | 5.98 | 5.64 | 5.84 | 5.84 | -1.02% | 2,899 |
| Mar 10, 2026 | 5.98 | 5.98 | 5.84 | 5.90 | 5.90 | -1.67% | 4,592 |
| Mar 9, 2026 | 5.96 | 6.00 | 5.62 | 6.00 | 6.00 | 0.33% | 3,367 |
| Mar 6, 2026 | 5.74 | 6.02 | 5.64 | 5.98 | 5.98 | 0.34% | 16,904 |
| Mar 5, 2026 | 5.80 | 6.00 | 5.70 | 5.96 | 5.96 | -0.33% | 11,001 |
| Mar 4, 2026 | 5.88 | 6.00 | 5.80 | 5.98 | 5.98 | 1.70% | 997 |
| Mar 3, 2026 | 6.04 | 6.04 | 5.78 | 5.88 | 5.88 | -2.65% | 7,593 |
| Mar 2, 2026 | 5.94 | 6.10 | 5.90 | 6.04 | 6.04 | -1.95% | 6,683 |
| Feb 27, 2026 | 6.16 | 6.18 | 6.02 | 6.16 | 6.16 | - | 2,102 |
| Feb 26, 2026 | 6.16 | 6.18 | 6.12 | 6.16 | 6.16 | 0.65% | 9,132 |
| Feb 25, 2026 | 6.14 | 6.14 | 6.04 | 6.12 | 6.12 | -0.65% | 398 |
| Feb 24, 2026 | 6.00 | 6.20 | 5.94 | 6.16 | 6.16 | 2.67% | 14,778 |
| Feb 23, 2026 | 6.06 | 6.16 | 5.82 | 6.00 | 6.00 | -0.66% | 6,933 |
| Feb 20, 2026 | 5.90 | 6.04 | 5.80 | 6.04 | 6.04 | -0.33% | 12,396 |
| Feb 19, 2026 | 5.80 | 6.06 | 5.62 | 6.06 | 6.06 | 4.48% | 3,587 |
| Feb 18, 2026 | 5.80 | 5.94 | 5.80 | 5.80 | 5.80 | - | 5,481 |
| Feb 17, 2026 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -2.68% | 1,835 |
| Feb 16, 2026 | 5.78 | 6.04 | 5.72 | 5.96 | 5.96 | 2.76% | 3,849 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 5,921 |
| Feb 12, 2026 | 5.94 | 6.18 | 5.90 | 6.00 | 6.00 | 0.67% | 7,532 |
| Feb 11, 2026 | 6.08 | 6.26 | 5.94 | 5.96 | 5.96 | -2.30% | 11,773 |
| Feb 10, 2026 | 6.08 | 6.22 | 5.94 | 6.10 | 6.10 | 0.33% | 2,631 |
| Feb 9, 2026 | 6.04 | 6.08 | 5.96 | 6.08 | 6.08 | - | 7,320 |
| Feb 6, 2026 | 6.16 | 6.16 | 6.00 | 6.08 | 6.08 | -1.30% | 5,847 |
| Feb 5, 2026 | 6.22 | 6.22 | 5.86 | 6.16 | 6.16 | -0.65% | 15,537 |
| Feb 4, 2026 | 6.26 | 6.26 | 6.10 | 6.20 | 6.20 | -0.96% | 6,759 |
| Feb 3, 2026 | 6.14 | 6.30 | 6.00 | 6.26 | 6.26 | 1.62% | 46,085 |
| Feb 2, 2026 | 5.60 | 6.20 | 5.60 | 6.16 | 6.16 | 8.83% | 40,483 |
| Jan 30, 2026 | 5.60 | 5.80 | 5.54 | 5.66 | 5.66 | -1.05% | 4,406 |
| Jan 29, 2026 | 5.66 | 5.86 | 5.50 | 5.72 | 5.72 | 0.70% | 4,658 |
| Jan 28, 2026 | 5.68 | 5.70 | 5.50 | 5.68 | 5.68 | 1.07% | 10,539 |
| Jan 27, 2026 | 5.66 | 5.70 | 5.62 | 5.62 | 5.62 | - | 3,319 |
| Jan 26, 2026 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | -2.09% | 1,920 |
| Jan 23, 2026 | 5.70 | 5.90 | 5.70 | 5.74 | 5.74 | -0.69% | 3,119 |
| Jan 22, 2026 | 5.78 | 5.84 | 5.70 | 5.78 | 5.78 | -0.69% | 2,688 |
| Jan 21, 2026 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 1.04% | 3,794 |
| Jan 20, 2026 | 5.82 | 5.86 | 5.52 | 5.76 | 5.76 | -1.03% | 8,375 |
| Jan 19, 2026 | 5.70 | 5.84 | 5.70 | 5.82 | 5.82 | 0.69% | 4,153 |
| Jan 16, 2026 | 5.70 | 5.80 | 5.60 | 5.78 | 5.78 | 0.35% | 5,238 |
| Jan 15, 2026 | 5.74 | 5.80 | 5.68 | 5.76 | 5.76 | -0.35% | 2,955 |
| Jan 14, 2026 | 5.78 | 5.78 | 5.70 | 5.78 | 5.78 | 0.35% | 2,264 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.72 | 5.76 | 5.76 | 0.70% | 1,914 |
| Jan 12, 2026 | 5.82 | 5.82 | 5.70 | 5.72 | 5.72 | -1.72% | 10,123 |