Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.70
-0.24 (-4.04%)
Sep 25, 2026, 11:18 AM CET
Relpol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.00 | 6.00 | 5.88 | 6.00 | 6.00 | - | 2,516 |
| Aug 25, 2026 | 6.02 | 6.02 | 5.88 | 6.00 | 6.00 | -0.33% | 1,379 |
| Aug 24, 2026 | 6.00 | 6.02 | 5.82 | 6.02 | 6.02 | 0.33% | 1,959 |
| Aug 21, 2026 | 5.84 | 6.00 | 5.72 | 6.00 | 6.00 | 2.74% | 2,979 |
| Aug 20, 2026 | 5.94 | 5.96 | 5.84 | 5.84 | 5.84 | -1.02% | 834 |
| Aug 19, 2026 | 5.94 | 5.94 | 5.70 | 5.90 | 5.90 | -1.01% | 3,505 |
| Aug 18, 2026 | 5.88 | 5.96 | 5.82 | 5.96 | 5.96 | 1.71% | 1,560 |
| Aug 17, 2026 | 5.90 | 6.04 | 5.82 | 5.86 | 5.86 | -2.98% | 4,665 |
| 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 |