Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.50
-0.14 (-2.48%)
Jul 6, 2026, 5:02 PM CET
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.62 | 5.66 | 5.56 | 5.66 | 5.66 | 1.07% | 663 |
| Jun 2, 2026 | 5.70 | 5.72 | 5.60 | 5.60 | 5.60 | - | 4,132 |
| Jun 1, 2026 | 5.68 | 5.72 | 5.56 | 5.60 | 5.60 | -1.06% | 1,876 |
| May 29, 2026 | 5.68 | 5.72 | 5.56 | 5.66 | 5.66 | -0.35% | 3,240 |
| May 28, 2026 | 5.70 | 5.70 | 5.60 | 5.68 | 5.68 | -0.35% | 3,118 |
| May 27, 2026 | 5.64 | 5.74 | 5.60 | 5.70 | 5.70 | 1.06% | 1,798 |
| May 26, 2026 | 5.62 | 5.74 | 5.60 | 5.64 | 5.64 | -1.74% | 3,271 |
| May 25, 2026 | 5.66 | 5.78 | 5.58 | 5.74 | 5.74 | 1.41% | 7,248 |
| May 22, 2026 | 5.86 | 5.96 | 5.60 | 5.66 | 5.66 | -3.08% | 8,135 |
| May 21, 2026 | 5.56 | 6.00 | 5.56 | 5.84 | 5.84 | 6.18% | 31,835 |
| May 20, 2026 | 5.34 | 5.56 | 5.32 | 5.50 | 5.50 | - | 2,171 |
| May 19, 2026 | 5.32 | 5.56 | 5.32 | 5.50 | 5.50 | 1.10% | 1,049 |
| May 18, 2026 | 5.32 | 5.44 | 5.28 | 5.44 | 5.44 | 2.26% | 2,449 |
| May 15, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | 0.38% | 1,622 |
| May 14, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.21% | 3,329 |
| May 13, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | - | 721 |
| May 12, 2026 | 5.44 | 5.44 | 5.28 | 5.42 | 5.42 | -0.37% | 981 |
| May 11, 2026 | 5.46 | 5.50 | 5.28 | 5.44 | 5.44 | -0.37% | 9,970 |
| May 8, 2026 | 5.44 | 5.46 | 5.36 | 5.46 | 5.46 | - | 2,002 |
| May 7, 2026 | 5.56 | 5.56 | 5.34 | 5.46 | 5.46 | -1.80% | 5,636 |
| May 6, 2026 | 5.58 | 5.66 | 5.34 | 5.56 | 5.56 | - | 1,538 |
| May 5, 2026 | 5.48 | 5.58 | 5.40 | 5.56 | 5.56 | 1.46% | 2,381 |
| May 4, 2026 | 5.56 | 5.56 | 5.32 | 5.48 | 5.48 | -1.44% | 246 |
| Apr 30, 2026 | 5.52 | 5.56 | 5.34 | 5.56 | 5.56 | -2.46% | 21,819 |
| Apr 29, 2026 | 5.68 | 5.72 | 5.44 | 5.70 | 5.70 | - | 685 |
| Apr 28, 2026 | 5.78 | 5.78 | 5.40 | 5.70 | 5.70 | -1.38% | 11,387 |
| Apr 27, 2026 | 5.70 | 5.78 | 5.66 | 5.78 | 5.78 | 3.21% | 3,801 |
| Apr 24, 2026 | 5.86 | 5.88 | 5.60 | 5.60 | 5.60 | -4.44% | 5,355 |
| Apr 23, 2026 | 5.86 | 5.86 | 5.70 | 5.86 | 5.86 | - | 1,543 |
| Apr 22, 2026 | 5.72 | 5.92 | 5.68 | 5.86 | 5.86 | -0.68% | 2,265 |