Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.18
+0.06 (1.17%)
Sep 12, 2025, 2:56 PM CET
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 1.17% | 2,785 |
| Sep 11, 2025 | 5.16 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 7,298 |
| Sep 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 3,130 |
| Sep 9, 2025 | 5.18 | 5.18 | 5.14 | 5.16 | 5.16 | -0.39% | 2,118 |
| Sep 8, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.78% | 1,830 |
| Sep 5, 2025 | 5.16 | 5.16 | 5.12 | 5.14 | 5.14 | -1.15% | 1,750 |
| Sep 4, 2025 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 1.56% | 6,831 |
| Sep 3, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -0.78% | 477 |
| Sep 2, 2025 | 5.16 | 5.16 | 5.12 | 5.16 | 5.16 | -0.77% | 6,046 |
| Sep 1, 2025 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | 1.17% | 7,346 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.12 | 5.14 | 5.14 | -1.91% | 1,963 |
| Aug 28, 2025 | 4.92 | 5.40 | 4.92 | 5.24 | 5.24 | 8.04% | 24,566 |
| Aug 27, 2025 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | - | 3,850 |
| Aug 26, 2025 | 4.85 | 5.10 | 4.84 | 4.85 | 4.85 | - | 2,455 |
| Aug 25, 2025 | 4.94 | 4.98 | 4.83 | 4.85 | 4.85 | -1.82% | 4,680 |
| Aug 22, 2025 | 4.91 | 4.97 | 4.87 | 4.94 | 4.94 | -0.60% | 5,016 |
| Aug 21, 2025 | 4.95 | 5.02 | 4.91 | 4.97 | 4.97 | 0.20% | 3,298 |
| Aug 20, 2025 | 4.98 | 5.04 | 4.96 | 4.96 | 4.96 | -0.20% | 1,214 |
| Aug 19, 2025 | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | -1.78% | 6,946 |
| Aug 18, 2025 | 5.08 | 5.08 | 4.98 | 5.06 | 5.06 | -0.39% | 11,772 |
| Aug 14, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | 218 |
| Aug 13, 2025 | 5.08 | 5.12 | 5.06 | 5.06 | 5.06 | -1.56% | 1,214 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.04 | 5.14 | 5.14 | 0.78% | 3,264 |
| Aug 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 800 |
| Aug 8, 2025 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | - | 673 |
| Aug 7, 2025 | 5.14 | 5.14 | 5.04 | 5.14 | 5.14 | -0.77% | 4,774 |
| Aug 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 5, 2025 | 5.14 | 5.18 | 5.06 | 5.18 | 5.18 | 1.17% | 654 |
| Aug 4, 2025 | 5.12 | 5.12 | 5.02 | 5.12 | 5.12 | - | 11,875 |
| Aug 1, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | - | 460 |
| Jul 31, 2025 | 5.14 | 5.16 | 5.12 | 5.12 | 5.12 | -0.39% | 6,885 |
| Jul 30, 2025 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | 0.39% | 855 |
| Jul 29, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | 2,968 |
| Jul 28, 2025 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 1.17% | 5,006 |
| Jul 25, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -0.78% | 1,520 |
| Jul 24, 2025 | 5.14 | 5.20 | 5.14 | 5.16 | 5.16 | -0.77% | 379 |
| Jul 23, 2025 | 5.18 | 5.20 | 5.14 | 5.20 | 5.20 | 0.39% | 4,685 |
| Jul 22, 2025 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 0.78% | 2,562 |
| Jul 21, 2025 | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | -0.77% | 12,541 |
| Jul 18, 2025 | 5.18 | 5.18 | 5.12 | 5.18 | 5.18 | 1.17% | 1,483 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 4,864 |
| Jul 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 120 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | 0.39% | 3,423 |
| Jul 14, 2025 | 5.18 | 5.18 | 5.12 | 5.18 | 5.18 | -0.38% | 5,067 |
| Jul 11, 2025 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | - | 433 |
| Jul 10, 2025 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 1.56% | 1,009 |
| Jul 9, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.92% | 2,777 |
| Jul 8, 2025 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 1.56% | 20,784 |
| Jul 7, 2025 | 5.16 | 5.16 | 5.12 | 5.14 | 5.14 | 0.39% | 2,234 |
| Jul 4, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.39% | 1,533 |