Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.28
+0.02 (0.38%)
Oct 10, 2025, 5:00 PM CET
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.26 | 5.28 | 5.20 | 5.28 | 5.28 | 0.38% | 3,039 |
| Oct 9, 2025 | 5.20 | 5.32 | 5.20 | 5.26 | 5.26 | 1.15% | 3,761 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -2.62% | 4,739 |
| Oct 7, 2025 | 5.36 | 5.36 | 5.20 | 5.34 | 5.34 | 1.52% | 4,465 |
| Oct 6, 2025 | 5.24 | 5.32 | 5.22 | 5.26 | 5.26 | 0.38% | 6,193 |
| Oct 3, 2025 | 5.20 | 5.26 | 5.20 | 5.24 | 5.24 | 0.77% | 3,272 |
| Oct 2, 2025 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | 1.17% | 1,577 |
| Oct 1, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | -1.91% | 1,302 |
| Sep 30, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | - | 254 |
| Sep 29, 2025 | 5.16 | 5.24 | 5.14 | 5.24 | 5.24 | 1.95% | 201 |
| Sep 26, 2025 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | - | 11,170 |
| Sep 25, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.39% | 274 |
| Sep 24, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -1.54% | 7,287 |
| Sep 23, 2025 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | -1.89% | 2,603 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 3 |
| Sep 19, 2025 | 5.28 | 5.30 | 5.18 | 5.30 | 5.30 | 0.38% | 1,027 |
| Sep 18, 2025 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 0.76% | 453 |
| Sep 17, 2025 | 5.22 | 5.24 | 5.14 | 5.24 | 5.24 | - | 8,226 |
| Sep 16, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 411 |
| Sep 15, 2025 | 5.26 | 5.28 | 5.20 | 5.24 | 5.24 | 1.16% | 3,712 |
| 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 |