Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.80
-0.04 (-0.68%)
Nov 4, 2026, 2:59 PM CET
Relpol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.86 | 5.94 | 5.76 | 5.80 | 5.80 | -0.68% | 1,454 |
| Nov 3, 2026 | 5.82 | 5.90 | 5.70 | 5.84 | 5.84 | - | 2,339 |
| Nov 2, 2026 | 5.84 | 5.84 | 5.70 | 5.84 | 5.84 | 0.69% | 2,175 |
| Oct 30, 2026 | 5.82 | 5.96 | 5.74 | 5.80 | 5.80 | -0.34% | 1,879 |
| Oct 29, 2026 | 5.84 | 5.84 | 5.80 | 5.82 | 5.82 | -0.68% | 1,766 |
| Oct 28, 2026 | 5.98 | 5.98 | 5.80 | 5.86 | 5.86 | -2.01% | 3,238 |
| Oct 27, 2026 | 5.98 | 6.00 | 5.82 | 5.98 | 5.98 | -0.33% | 2,397 |
| Oct 26, 2026 | 5.74 | 6.00 | 5.68 | 6.00 | 6.00 | 4.53% | 18,322 |
| Oct 23, 2026 | 5.76 | 5.76 | 5.68 | 5.74 | 5.74 | -0.35% | 1,057 |
| Oct 22, 2026 | 5.78 | 5.80 | 5.66 | 5.76 | 5.76 | -0.69% | 3,918 |
| Oct 21, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 559 |
| Oct 20, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | -0.34% | 3,820 |
| Oct 19, 2026 | 5.86 | 5.90 | 5.80 | 5.82 | 5.82 | 0.34% | 2,354 |
| Oct 16, 2026 | 5.80 | 5.86 | 5.72 | 5.80 | 5.80 | 0.69% | 2,543 |
| Oct 15, 2026 | 5.76 | 5.90 | 5.74 | 5.76 | 5.76 | - | 2,761 |
| Oct 14, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -1.71% | 2,924 |
| Oct 13, 2026 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | -0.68% | 2,037 |
| Oct 12, 2026 | 5.90 | 5.94 | 5.78 | 5.90 | 5.90 | 0.34% | 1,292 |
| Oct 9, 2026 | 5.88 | 5.90 | 5.76 | 5.88 | 5.88 | -0.34% | 4,159 |
| Oct 8, 2026 | 5.80 | 6.00 | 5.72 | 5.90 | 5.90 | 2.43% | 6,842 |
| Oct 7, 2026 | 5.70 | 5.90 | 5.68 | 5.76 | 5.76 | 0.35% | 1,970 |
| Oct 6, 2026 | 5.76 | 5.80 | 5.66 | 5.74 | 5.74 | -0.35% | 988 |
| Oct 5, 2026 | 5.72 | 5.76 | 5.56 | 5.76 | 5.76 | 2.13% | 518 |
| Oct 2, 2026 | 5.70 | 5.70 | 5.56 | 5.64 | 5.64 | -1.05% | 948 |
| Oct 1, 2026 | 5.70 | 5.72 | 5.60 | 5.70 | 5.70 | -1.04% | 1,891 |
| Sep 30, 2026 | 5.76 | 5.80 | 5.56 | 5.76 | 5.76 | -0.69% | 6,368 |
| Sep 29, 2026 | 5.88 | 5.88 | 5.66 | 5.80 | 5.80 | -1.36% | 1,701 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.80 | 5.88 | 5.88 | -1.34% | 3,828 |
| Sep 25, 2026 | 5.94 | 5.96 | 5.60 | 5.96 | 5.96 | 0.34% | 8,214 |
| Sep 24, 2026 | 5.84 | 5.98 | 5.74 | 5.94 | 5.94 | 1.71% | 5,583 |
| Sep 23, 2026 | 5.76 | 5.88 | 5.74 | 5.84 | 5.84 | 1.74% | 7,294 |
| Sep 22, 2026 | 5.52 | 5.80 | 5.50 | 5.74 | 5.74 | 3.61% | 7,923 |
| Sep 21, 2026 | 5.56 | 5.56 | 5.50 | 5.54 | 5.54 | -0.36% | 2,992 |
| Sep 18, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | - | 7,055 |
| Sep 17, 2026 | 5.60 | 5.64 | 5.50 | 5.56 | 5.56 | - | 19,771 |
| Sep 16, 2026 | 5.68 | 5.68 | 5.50 | 5.56 | 5.56 | -2.11% | 4,470 |
| Sep 15, 2026 | 5.66 | 5.70 | 5.58 | 5.68 | 5.68 | 0.35% | 378 |
| Sep 14, 2026 | 5.52 | 5.66 | 5.44 | 5.66 | 5.66 | -0.70% | 9,552 |
| Sep 11, 2026 | 5.76 | 5.76 | 5.54 | 5.70 | 5.70 | -2.06% | 4,960 |
| Sep 10, 2026 | 5.94 | 6.00 | 5.68 | 5.82 | 5.82 | -5.52% | 74,600 |
| Sep 9, 2026 | 6.00 | 6.18 | 6.00 | 6.16 | 6.16 | 3.36% | 40,768 |
| Sep 8, 2026 | 5.94 | 5.96 | 5.86 | 5.96 | 5.96 | 1.71% | 2,359 |
| Sep 7, 2026 | 5.86 | 6.00 | 5.86 | 5.86 | 5.86 | -0.34% | 4,061 |
| Sep 4, 2026 | 5.98 | 6.00 | 5.74 | 5.88 | 5.88 | -1.67% | 10,129 |
| Sep 3, 2026 | 5.88 | 6.00 | 5.78 | 5.98 | 5.98 | 0.34% | 10,181 |
| Sep 2, 2026 | 5.92 | 6.00 | 5.74 | 5.96 | 5.96 | -0.67% | 9,092 |
| Sep 1, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 1,216 |
| Aug 31, 2026 | 5.96 | 6.06 | 5.90 | 5.90 | 5.90 | - | 17,965 |
| Aug 28, 2026 | 5.90 | 5.98 | 5.86 | 5.90 | 5.90 | - | 3,378 |
| Aug 27, 2026 | 5.88 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 2,637 |