Render Cube S.A. (WSE:RND)
Poland · Delayed Price · Currency is PLN 79.00
-0.80 (-1.00%)
At close: Feb 20, 2026
Render Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.80 | 80.00 | 78.20 | 79.00 | 79.00 | -1.00% | 111 |
| Feb 19, 2026 | 77.60 | 79.80 | 77.60 | 79.80 | 79.80 | 3.10% | 67 |
| Feb 17, 2026 | 78.00 | 80.80 | 77.40 | 77.40 | 77.40 | -0.77% | 364 |
| Feb 16, 2026 | 81.40 | 81.40 | 78.00 | 78.00 | 78.00 | -2.99% | 447 |
| Feb 13, 2026 | 78.20 | 80.40 | 78.00 | 80.40 | 80.40 | 0.50% | 97 |
| Feb 12, 2026 | 80.40 | 80.40 | 78.00 | 80.00 | 80.00 | -0.25% | 244 |
| Feb 11, 2026 | 78.20 | 80.20 | 78.00 | 80.20 | 80.20 | 0.25% | 143 |
| Feb 10, 2026 | 80.60 | 80.60 | 78.00 | 80.00 | 80.00 | - | 4,786 |
| Feb 9, 2026 | 80.20 | 80.80 | 78.80 | 80.00 | 80.00 | 1.01% | 125 |
| Feb 6, 2026 | 81.40 | 81.40 | 78.80 | 79.20 | 79.20 | -2.70% | 337 |
| Feb 5, 2026 | 79.00 | 81.40 | 79.00 | 81.40 | 81.40 | 3.04% | 238 |
| Feb 4, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,657 |
| Feb 3, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 898 |
| Feb 2, 2026 | 84.00 | 84.00 | 80.80 | 82.00 | 82.00 | -2.38% | 773 |
| Jan 30, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 77 |
| Jan 29, 2026 | 84.00 | 84.00 | 79.20 | 83.00 | 83.00 | -2.12% | 714 |
| Jan 28, 2026 | 85.00 | 87.00 | 84.60 | 84.80 | 84.80 | -0.24% | 608 |
| Jan 27, 2026 | 85.80 | 86.00 | 84.20 | 85.00 | 85.00 | - | 82 |
| Jan 26, 2026 | 86.60 | 86.60 | 84.20 | 85.00 | 85.00 | -1.16% | 541 |
| Jan 23, 2026 | 87.20 | 87.20 | 86.00 | 86.00 | 86.00 | -3.37% | 1,367 |
| Jan 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 44 |
| Jan 21, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 513 |
| Jan 20, 2026 | 87.80 | 90.00 | 83.60 | 88.00 | 88.00 | 2.33% | 239 |
| Jan 19, 2026 | 85.80 | 86.00 | 81.00 | 86.00 | 86.00 | 2.38% | 465 |
| Jan 16, 2026 | 83.60 | 84.00 | 83.60 | 84.00 | 84.00 | 2.19% | 215 |
| Jan 15, 2026 | 82.00 | 83.80 | 82.00 | 82.20 | 82.20 | 0.49% | 165 |
| Jan 14, 2026 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | -2.15% | 120 |
| Jan 13, 2026 | 87.00 | 87.00 | 81.80 | 83.60 | 83.60 | -3.02% | 2,298 |
| Jan 12, 2026 | 79.00 | 87.00 | 79.00 | 86.20 | 86.20 | 4.36% | 554 |
| Jan 9, 2026 | 83.20 | 83.20 | 80.40 | 82.60 | 82.60 | -0.72% | 168 |
| Jan 8, 2026 | 83.20 | 83.20 | 80.80 | 83.20 | 83.20 | - | 45 |
| Jan 7, 2026 | 82.20 | 83.20 | 82.00 | 83.20 | 83.20 | 1.46% | 196 |
| Jan 5, 2026 | 83.20 | 83.20 | 80.20 | 82.00 | 82.00 | -1.20% | 285 |
| Jan 2, 2026 | 82.40 | 83.20 | 80.20 | 83.00 | 83.00 | 0.73% | 150 |
| Dec 30, 2025 | 81.00 | 82.40 | 77.00 | 82.40 | 82.40 | 1.73% | 95 |
| Dec 29, 2025 | 79.60 | 81.00 | 76.80 | 81.00 | 81.00 | 1.76% | 676 |
| Dec 23, 2025 | 76.80 | 79.60 | 76.80 | 79.60 | 79.60 | 3.92% | 2,438 |
| Dec 22, 2025 | 76.00 | 76.60 | 74.40 | 76.60 | 76.60 | 2.96% | 146 |
| Dec 19, 2025 | 75.80 | 76.00 | 74.40 | 74.40 | 74.40 | -0.80% | 206 |
| Dec 18, 2025 | 74.40 | 75.80 | 74.40 | 75.00 | 75.00 | 0.54% | 896 |
| Dec 17, 2025 | 74.00 | 74.60 | 73.00 | 74.60 | 74.60 | 0.81% | 520 |
| Dec 16, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 41 |
| Dec 15, 2025 | 73.80 | 74.00 | 72.80 | 74.00 | 74.00 | 1.37% | 266 |
| Dec 12, 2025 | 72.80 | 73.00 | 72.00 | 73.00 | 73.00 | 3.40% | 101 |
| Dec 11, 2025 | 72.00 | 72.00 | 70.40 | 70.60 | 70.60 | -3.29% | 675 |
| Dec 10, 2025 | 71.60 | 73.60 | 71.00 | 73.00 | 73.00 | 2.82% | 279 |
| Dec 9, 2025 | 72.80 | 73.80 | 71.00 | 71.00 | 71.00 | -2.20% | 722 |
| Dec 8, 2025 | 73.00 | 73.00 | 70.00 | 72.60 | 72.60 | -0.55% | 397 |
| Dec 5, 2025 | 74.00 | 74.00 | 72.80 | 73.00 | 73.00 | 0.83% | 149 |
| Dec 4, 2025 | 72.60 | 75.00 | 72.40 | 72.40 | 72.40 | -0.28% | 75 |