Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 6.04
-0.06 (-0.98%)
Aug 14, 2026, 3:32 PM CET
Relpol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.08 | 6.10 | 5.90 | 6.04 | 6.04 | -0.98% | 6,435 |
| Aug 13, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 0.99% | 3,164 |
| Aug 12, 2026 | 6.04 | 6.06 | 5.92 | 6.04 | 6.04 | 0.67% | 3,286 |
| Aug 11, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.96% | 7,018 |
| Aug 10, 2026 | 6.06 | 6.12 | 5.98 | 6.12 | 6.12 | 2.00% | 11,428 |
| Aug 7, 2026 | 6.00 | 6.04 | 5.92 | 6.00 | 6.00 | - | 8,459 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.94 | 6.00 | 6.00 | -0.66% | 7,169 |
| Aug 5, 2026 | 5.78 | 6.06 | 5.78 | 6.04 | 6.04 | 6.34% | 42,207 |
| Aug 4, 2026 | 5.56 | 5.78 | 5.56 | 5.68 | 5.68 | 1.43% | 37,751 |
| Aug 3, 2026 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 1.82% | 16,532 |
| Jul 31, 2026 | 5.56 | 5.56 | 5.44 | 5.50 | 5.50 | 0.73% | 903 |
| Jul 30, 2026 | 5.56 | 5.58 | 5.46 | 5.46 | 5.46 | -0.73% | 3,769 |
| Jul 29, 2026 | 5.46 | 5.56 | 5.42 | 5.50 | 5.50 | - | 2,312 |
| Jul 28, 2026 | 5.54 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 1,081 |
| Jul 27, 2026 | 5.58 | 5.58 | 5.54 | 5.58 | 5.58 | - | 203 |
| Jul 24, 2026 | 5.56 | 5.72 | 5.56 | 5.58 | 5.58 | 2.20% | 10,600 |
| Jul 23, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -1.80% | 705 |
| Jul 22, 2026 | 5.56 | 5.56 | 5.46 | 5.56 | 5.56 | - | 95 |
| Jul 21, 2026 | 5.60 | 5.60 | 5.46 | 5.56 | 5.56 | 1.09% | 4,080 |
| Jul 20, 2026 | 5.56 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 4,292 |
| Jul 17, 2026 | 5.56 | 5.58 | 5.50 | 5.58 | 5.58 | 0.36% | 1,187 |
| Jul 16, 2026 | 5.58 | 5.58 | 5.44 | 5.56 | 5.56 | -0.36% | 1,715 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.44 | 5.58 | 5.58 | -0.36% | 5,494 |
| Jul 14, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 1.08% | 3,131 |
| Jul 13, 2026 | 5.56 | 5.58 | 5.40 | 5.54 | 5.54 | 0.73% | 8,552 |
| Jul 10, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 6,361 |
| Jul 9, 2026 | 5.46 | 5.66 | 5.42 | 5.60 | 5.60 | 3.32% | 9,088 |
| Jul 8, 2026 | 5.46 | 5.54 | 5.38 | 5.42 | 5.42 | -3.21% | 7,043 |
| Jul 7, 2026 | 5.50 | 5.60 | 5.42 | 5.60 | 5.60 | 1.82% | 1,527 |
| Jul 6, 2026 | 5.62 | 5.62 | 5.48 | 5.50 | 5.50 | -2.48% | 20,607 |
| Jul 3, 2026 | 5.68 | 5.68 | 5.52 | 5.64 | 5.64 | -0.70% | 3,794 |
| Jul 2, 2026 | 5.68 | 5.70 | 5.48 | 5.68 | 5.68 | 0.71% | 3,671 |
| Jul 1, 2026 | 5.64 | 5.72 | 5.56 | 5.64 | 5.64 | - | 2,548 |
| Jun 30, 2026 | 5.64 | 5.64 | 5.54 | 5.64 | 5.64 | 2.55% | 73 |
| Jun 29, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -2.83% | 2,381 |
| Jun 26, 2026 | 5.62 | 5.82 | 5.50 | 5.66 | 5.66 | 1.07% | 9,304 |
| Jun 25, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.36% | 1,220 |
| Jun 24, 2026 | 5.56 | 5.60 | 5.46 | 5.58 | 5.58 | -0.36% | 1,670 |
| Jun 23, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | - | 1,210 |
| Jun 22, 2026 | 5.54 | 5.62 | 5.48 | 5.60 | 5.60 | -1.06% | 7,044 |
| Jun 19, 2026 | 5.62 | 5.70 | 5.56 | 5.66 | 5.66 | 0.71% | 4,385 |
| Jun 18, 2026 | 5.56 | 5.68 | 5.56 | 5.62 | 5.62 | -1.40% | 1,093 |
| Jun 17, 2026 | 5.58 | 5.70 | 5.58 | 5.70 | 5.70 | 0.71% | 1,594 |
| Jun 16, 2026 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | - | 527 |
| Jun 15, 2026 | 5.56 | 5.68 | 5.56 | 5.66 | 5.66 | 0.71% | 2,881 |
| Jun 12, 2026 | 5.60 | 5.62 | 5.56 | 5.62 | 5.62 | 0.36% | 1,819 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | -1.06% | 4,448 |
| Jun 10, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | -0.35% | 454 |
| Jun 9, 2026 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | - | 2,450 |
| Jun 5, 2026 | 5.64 | 5.70 | 5.60 | 5.68 | 5.68 | 0.35% | 1,124 |