Render Cube S.A. (WSE:RND)
Poland · Delayed Price · Currency is PLN 75.80
+0.80 (1.07%)
Sep 12, 2025, 4:09 PM CET
Render Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.20 | 77.40 | 75.20 | 75.80 | 75.80 | 1.07% | 60 |
| Sep 11, 2025 | 77.60 | 77.60 | 75.00 | 75.00 | 75.00 | 1.08% | 25 |
| Sep 10, 2025 | 77.80 | 77.80 | 73.80 | 74.20 | 74.20 | -4.63% | 166 |
| Sep 9, 2025 | 78.40 | 78.80 | 77.80 | 77.80 | 77.80 | -0.77% | 128 |
| Sep 8, 2025 | 77.60 | 78.40 | 76.00 | 78.40 | 78.40 | 1.03% | 331 |
| Sep 5, 2025 | 75.80 | 77.60 | 73.00 | 77.60 | 77.60 | 2.37% | 303 |
| Sep 4, 2025 | 72.20 | 75.80 | 72.00 | 75.80 | 75.80 | 4.99% | 77 |
| Sep 3, 2025 | 72.00 | 74.80 | 71.20 | 72.20 | 72.20 | 0.28% | 220 |
| Sep 2, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 2.27% | 15 |
| Sep 1, 2025 | 72.40 | 73.20 | 70.40 | 70.40 | 70.40 | -2.22% | 172 |
| Aug 29, 2025 | 72.00 | 72.00 | 71.20 | 72.00 | 72.00 | - | 54 |
| Aug 28, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | -1.10% | 48 |
| Aug 27, 2025 | 72.80 | 72.80 | 71.60 | 72.80 | 72.80 | 1.11% | 163 |
| Aug 26, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | - | 2 |
| Aug 25, 2025 | 69.00 | 72.80 | 69.00 | 72.00 | 72.00 | 3.75% | 245 |
| Aug 22, 2025 | 70.60 | 71.00 | 68.00 | 69.40 | 69.40 | -2.25% | 452 |
| Aug 21, 2025 | 71.40 | 72.80 | 71.00 | 71.00 | 71.00 | -0.84% | 211 |
| Aug 20, 2025 | 71.00 | 72.80 | 71.00 | 71.60 | 71.60 | -1.65% | 29 |
| Aug 19, 2025 | 69.60 | 73.80 | 69.60 | 72.80 | 72.80 | -1.89% | 14 |
| Aug 18, 2025 | 71.00 | 74.20 | 71.00 | 74.20 | 74.20 | 3.06% | 131 |
| Aug 14, 2025 | 70.20 | 72.60 | 69.20 | 72.00 | 72.00 | 4.05% | 437 |
| Aug 13, 2025 | 69.00 | 71.80 | 65.40 | 69.20 | 69.20 | -0.29% | 733 |
| Aug 12, 2025 | 71.00 | 71.00 | 66.00 | 69.40 | 69.40 | -2.25% | 812 |
| Aug 11, 2025 | 71.80 | 73.00 | 69.00 | 71.00 | 71.00 | -2.20% | 504 |
| Aug 8, 2025 | 70.20 | 73.00 | 65.00 | 72.60 | 72.60 | 3.42% | 1,537 |
| Aug 7, 2025 | 78.00 | 78.00 | 70.20 | 70.20 | 70.20 | -8.83% | 5,414 |
| Aug 6, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -3.75% | 251 |
| Aug 5, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 283 |
| Aug 4, 2025 | 80.80 | 80.80 | 77.00 | 80.00 | 80.00 | - | 325 |
| 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 |