Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.46
-0.10 (-1.80%)
May 7, 2026, 4:40 PM CET
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 5.94 | 5.94 | 5.66 | 5.90 | 5.90 | -1.01% | 990 |
| Apr 20, 2026 | 5.62 | 5.96 | 5.62 | 5.96 | 5.96 | 6.05% | 3,643 |
| Apr 17, 2026 | 5.80 | 5.86 | 5.62 | 5.62 | 5.62 | -3.10% | 7,904 |
| Apr 16, 2026 | 5.80 | 5.80 | 5.62 | 5.80 | 5.80 | - | 391 |
| Apr 15, 2026 | 5.82 | 5.82 | 5.62 | 5.80 | 5.80 | -1.02% | 4,312 |
| Apr 14, 2026 | 5.88 | 5.94 | 5.60 | 5.86 | 5.86 | 1.03% | 4,332 |
| Apr 13, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 5,338 |
| Apr 10, 2026 | 5.72 | 5.86 | 5.62 | 5.80 | 5.80 | 1.40% | 4,809 |
| Apr 9, 2026 | 5.54 | 5.80 | 5.54 | 5.72 | 5.72 | 2.14% | 10,832 |
| Apr 8, 2026 | 5.52 | 5.74 | 5.50 | 5.60 | 5.60 | 1.82% | 5,705 |
| Apr 7, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 1.10% | 2,458 |
| Apr 2, 2026 | 5.66 | 5.66 | 5.44 | 5.44 | 5.44 | -2.51% | 1,704 |
| Apr 1, 2026 | 5.62 | 5.84 | 5.36 | 5.58 | 5.58 | -0.71% | 3,366 |
| Mar 31, 2026 | 5.62 | 5.62 | 5.34 | 5.62 | 5.62 | 1.44% | 1,302 |
| Mar 30, 2026 | 5.38 | 5.62 | 5.20 | 5.54 | 5.54 | 1.84% | 7,590 |
| Mar 27, 2026 | 5.46 | 5.46 | 5.28 | 5.44 | 5.44 | -0.73% | 1,455 |
| Mar 26, 2026 | 5.78 | 5.78 | 5.22 | 5.48 | 5.48 | -5.19% | 35,811 |
| Mar 25, 2026 | 5.78 | 5.78 | 5.50 | 5.78 | 5.78 | - | 867 |
| Mar 24, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 2.12% | 351 |
| Mar 23, 2026 | 5.60 | 5.80 | 5.44 | 5.66 | 5.66 | -0.70% | 7,174 |
| Mar 20, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | - | 293 |
| Mar 19, 2026 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | - | 908 |
| Mar 18, 2026 | 5.78 | 5.82 | 5.60 | 5.70 | 5.70 | - | 5,204 |
| Mar 17, 2026 | 5.64 | 5.94 | 5.62 | 5.70 | 5.70 | -1.04% | 6,394 |
| Mar 16, 2026 | 5.70 | 5.78 | 5.64 | 5.76 | 5.76 | 0.70% | 2,237 |
| Mar 13, 2026 | 5.66 | 5.86 | 5.64 | 5.72 | 5.72 | -1.72% | 3,966 |
| Mar 12, 2026 | 5.68 | 5.96 | 5.62 | 5.82 | 5.82 | -0.34% | 8,283 |
| Mar 11, 2026 | 5.96 | 5.98 | 5.64 | 5.84 | 5.84 | -1.02% | 2,899 |
| Mar 10, 2026 | 5.98 | 5.98 | 5.84 | 5.90 | 5.90 | -1.67% | 4,592 |
| Mar 9, 2026 | 5.96 | 6.00 | 5.62 | 6.00 | 6.00 | 0.33% | 3,367 |
| Mar 6, 2026 | 5.74 | 6.02 | 5.64 | 5.98 | 5.98 | 0.34% | 16,904 |
| Mar 5, 2026 | 5.80 | 6.00 | 5.70 | 5.96 | 5.96 | -0.33% | 11,001 |
| Mar 4, 2026 | 5.88 | 6.00 | 5.80 | 5.98 | 5.98 | 1.70% | 997 |
| Mar 3, 2026 | 6.04 | 6.04 | 5.78 | 5.88 | 5.88 | -2.65% | 7,593 |
| Mar 2, 2026 | 5.94 | 6.10 | 5.90 | 6.04 | 6.04 | -1.95% | 6,683 |
| Feb 27, 2026 | 6.16 | 6.18 | 6.02 | 6.16 | 6.16 | - | 2,102 |
| Feb 26, 2026 | 6.16 | 6.18 | 6.12 | 6.16 | 6.16 | 0.65% | 9,132 |
| Feb 25, 2026 | 6.14 | 6.14 | 6.04 | 6.12 | 6.12 | -0.65% | 398 |
| Feb 24, 2026 | 6.00 | 6.20 | 5.94 | 6.16 | 6.16 | 2.67% | 14,778 |
| Feb 23, 2026 | 6.06 | 6.16 | 5.82 | 6.00 | 6.00 | -0.66% | 6,933 |