Relpol S.A. (WSE:RLP)
Poland · Delayed Price · Currency is PLN 5.58
+0.12 (2.20%)
Jul 24, 2026, 4:48 PM CET
Relpol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |