Render Cube S.A. (WSE:RND)
Poland · Delayed Price · Currency is PLN 80.00
-1.00 (-1.25%)
Aug 1, 2025, 5:00 PM CET
Render Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.20 | 81.60 | 79.00 | 80.00 | 80.00 | - | 222 |
| Jul 31, 2025 | 80.00 | 80.40 | 79.00 | 80.00 | 80.00 | 1.27% | 505 |
| Jul 30, 2025 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | -1.25% | 145 |
| Jul 29, 2025 | 80.00 | 81.80 | 80.00 | 80.00 | 80.00 | -2.20% | 268 |
| Jul 28, 2025 | 82.20 | 82.20 | 80.20 | 81.80 | 81.80 | -0.24% | 71 |
| Jul 25, 2025 | 82.00 | 82.20 | 80.20 | 82.00 | 82.00 | 0.24% | 76 |
| Jul 24, 2025 | 82.20 | 82.40 | 80.40 | 81.80 | 81.80 | -0.49% | 182 |
| Jul 23, 2025 | 80.20 | 82.20 | 80.20 | 82.20 | 82.20 | 2.75% | 15 |
| Jul 22, 2025 | 82.60 | 82.60 | 80.00 | 80.00 | 80.00 | -3.15% | 242 |
| Jul 21, 2025 | 82.80 | 82.80 | 80.00 | 82.60 | 82.60 | -0.24% | 167 |
| Jul 18, 2025 | 82.60 | 82.80 | 80.80 | 82.80 | 82.80 | 0.24% | 153 |
| Jul 17, 2025 | 81.00 | 82.60 | 80.00 | 82.60 | 82.60 | 1.98% | 313 |
| Jul 16, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -3.57% | 1,035 |
| Jul 15, 2025 | 87.60 | 87.60 | 82.00 | 84.00 | 84.00 | -3.45% | 699 |
| Jul 14, 2025 | 88.80 | 88.80 | 85.00 | 87.00 | 87.00 | -2.03% | 571 |
| Jul 11, 2025 | 92.60 | 94.00 | 84.00 | 88.80 | 88.80 | -4.10% | 1,505 |
| Jul 10, 2025 | 97.00 | 97.00 | 92.00 | 92.60 | 92.60 | -4.54% | 216 |
| Jul 9, 2025 | 98.80 | 98.80 | 92.40 | 97.00 | 97.00 | 1.04% | 190 |
| Jul 8, 2025 | 97.00 | 98.80 | 96.00 | 96.00 | 96.00 | -3.61% | 352 |
| Jul 7, 2025 | 100.00 | 100.00 | 97.80 | 99.60 | 99.60 | -0.90% | 172 |
| Jul 4, 2025 | 105.00 | 105.00 | 95.00 | 100.50 | 100.50 | -14.47% | 4,171 |
| Jul 3, 2025 | 118.00 | 118.00 | 116.50 | 117.50 | 104.00 | - | 2,998 |
| Jul 2, 2025 | 118.00 | 118.00 | 116.00 | 117.50 | 104.00 | -0.42% | 5,942 |
| Jul 1, 2025 | 117.50 | 119.50 | 117.00 | 118.00 | 104.44 | 0.43% | 4,264 |
| Jun 30, 2025 | 118.00 | 118.00 | 116.00 | 117.50 | 104.00 | 0.86% | 5,551 |
| Jun 27, 2025 | 120.00 | 122.00 | 115.00 | 116.50 | 103.11 | -0.43% | 2,768 |
| Jun 26, 2025 | 113.50 | 117.00 | 111.00 | 117.00 | 103.56 | 2.63% | 493 |
| Jun 25, 2025 | 111.00 | 114.00 | 105.50 | 114.00 | 100.90 | 2.70% | 421 |
| Jun 24, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 98.25 | 3.74% | 92 |
| Jun 23, 2025 | 106.00 | 114.00 | 106.00 | 107.00 | 94.71 | 1.42% | 273 |
| Jun 20, 2025 | 112.00 | 112.00 | 104.50 | 105.50 | 93.38 | -5.80% | 53 |
| Jun 18, 2025 | 102.50 | 112.00 | 102.50 | 112.00 | 99.13 | 5.66% | 111 |
| Jun 17, 2025 | 105.50 | 112.00 | 100.50 | 106.00 | 93.82 | - | 288 |
| Jun 16, 2025 | 110.00 | 113.00 | 106.00 | 106.00 | 93.82 | - | 40 |
| Jun 13, 2025 | 109.50 | 110.00 | 104.50 | 106.00 | 93.82 | -2.75% | 193 |
| Jun 12, 2025 | 113.00 | 113.50 | 104.00 | 109.00 | 96.48 | -5.22% | 542 |
| Jun 11, 2025 | 114.00 | 117.50 | 112.00 | 115.00 | 101.79 | -0.43% | 90 |
| Jun 10, 2025 | 115.00 | 118.00 | 111.00 | 115.50 | 102.23 | - | 346 |
| Jun 9, 2025 | 117.50 | 117.50 | 114.00 | 115.50 | 102.23 | -0.43% | 109 |
| Jun 6, 2025 | 118.00 | 118.50 | 112.50 | 116.00 | 102.67 | -1.28% | 216 |
| Jun 5, 2025 | 114.00 | 118.50 | 114.00 | 117.50 | 104.00 | 2.17% | 143 |
| Jun 4, 2025 | 118.00 | 119.00 | 112.00 | 115.00 | 101.79 | -2.54% | 603 |
| Jun 3, 2025 | 109.50 | 120.00 | 109.50 | 118.00 | 104.44 | 9.26% | 1,965 |
| Jun 2, 2025 | 109.00 | 109.00 | 102.00 | 108.00 | 95.59 | -0.46% | 447 |
| May 30, 2025 | 111.00 | 111.00 | 101.50 | 108.50 | 96.03 | -2.25% | 489 |
| May 29, 2025 | 104.00 | 119.50 | 104.00 | 111.00 | 98.25 | 6.73% | 2,169 |
| May 28, 2025 | 83.00 | 105.00 | 83.00 | 104.00 | 92.05 | 25.30% | 1,844 |
| May 27, 2025 | 82.40 | 84.00 | 82.40 | 83.00 | 73.46 | -0.95% | 57 |
| May 26, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 74.17 | - | 144 |
| May 23, 2025 | 87.80 | 87.80 | 82.20 | 83.80 | 74.17 | -4.77% | 231 |