Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.86
+0.08 (1.38%)
Jan 7, 2026, 4:39 PM CET
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 5.72 | 5.90 | 5.70 | 5.78 | 5.78 | 1.40% | 33,523 |
| Jan 2, 2026 | 5.52 | 5.74 | 5.42 | 5.70 | 5.70 | 3.26% | 11,360 |
| Dec 30, 2025 | 5.18 | 5.80 | 5.18 | 5.52 | 5.52 | 4.55% | 42,410 |
| Dec 29, 2025 | 5.16 | 5.30 | 5.14 | 5.28 | 5.28 | 2.33% | 6,751 |
| Dec 23, 2025 | 5.06 | 5.16 | 5.02 | 5.16 | 5.16 | 1.18% | 15,183 |
| Dec 22, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 3.24% | 36,596 |
| Dec 19, 2025 | 4.91 | 5.00 | 4.90 | 4.94 | 4.94 | - | 13,143 |
| Dec 18, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 14,161 |
| Dec 17, 2025 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | - | 6,363 |
| Dec 16, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 0.81% | 3,622 |
| Dec 15, 2025 | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | 0.20% | 8,294 |
| Dec 12, 2025 | 4.92 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 9,123 |
| Dec 11, 2025 | 4.99 | 5.02 | 4.90 | 4.92 | 4.92 | -1.60% | 9,592 |
| Dec 10, 2025 | 4.98 | 5.04 | 4.97 | 5.00 | 5.00 | 0.20% | 7,069 |
| Dec 9, 2025 | 4.98 | 5.04 | 4.98 | 4.99 | 4.99 | -0.20% | 3,156 |
| Dec 8, 2025 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | 0.40% | 4,316 |
| Dec 5, 2025 | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -1.19% | 4,651 |
| Dec 4, 2025 | 4.98 | 5.08 | 4.96 | 5.04 | 5.04 | 0.80% | 5,816 |
| Dec 3, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.19% | 1,845 |
| Dec 2, 2025 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | -0.39% | 463 |
| Dec 1, 2025 | 5.06 | 5.10 | 5.00 | 5.08 | 5.08 | 0.40% | 2,220 |
| Nov 28, 2025 | 5.08 | 5.12 | 5.06 | 5.06 | 5.06 | - | 2,725 |
| Nov 27, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | 0.40% | 6,638 |
| Nov 26, 2025 | 5.08 | 5.12 | 5.04 | 5.04 | 5.04 | -1.56% | 13,257 |
| Nov 25, 2025 | 5.16 | 5.16 | 5.00 | 5.12 | 5.12 | -1.92% | 43,182 |
| Nov 24, 2025 | 5.24 | 5.24 | 5.02 | 5.22 | 5.22 | -0.38% | 3,700 |
| Nov 21, 2025 | 5.18 | 5.26 | 5.06 | 5.24 | 5.24 | 0.77% | 5,478 |
| Nov 20, 2025 | 5.16 | 5.38 | 5.16 | 5.20 | 5.20 | 1.56% | 45,333 |
| Nov 19, 2025 | 5.10 | 5.12 | 5.02 | 5.12 | 5.12 | 0.39% | 4,947 |
| Nov 18, 2025 | 5.10 | 5.12 | 4.95 | 5.10 | 5.10 | - | 3,060 |
| Nov 17, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | - | 10,028 |
| Nov 14, 2025 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 1,785 |
| Nov 13, 2025 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | -0.39% | 1,127 |
| Nov 12, 2025 | 5.14 | 5.18 | 5.14 | 5.14 | 5.14 | 0.39% | 7,279 |
| Nov 10, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | 298 |
| Nov 7, 2025 | 5.16 | 5.20 | 5.12 | 5.18 | 5.18 | -0.77% | 3,000 |
| Nov 6, 2025 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1.56% | 5,070 |
| Nov 5, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -1.53% | 140 |
| Nov 4, 2025 | 5.26 | 5.26 | 5.14 | 5.22 | 5.22 | -0.76% | 1,865 |
| Nov 3, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 0.38% | 1,786 |
| Oct 31, 2025 | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | 0.77% | 327 |
| Oct 30, 2025 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | - | 4,213 |
| Oct 29, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 6,291 |
| Oct 28, 2025 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 5,231 |
| Oct 27, 2025 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 2,624 |
| Oct 24, 2025 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.38% | 2,000 |
| Oct 23, 2025 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 1.95% | 2,118 |
| Oct 22, 2025 | 5.18 | 5.20 | 5.14 | 5.14 | 5.14 | -1.53% | 7,862 |
| Oct 21, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,900 |
| Oct 20, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - | 7,848 |