Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 4.060
+0.070 (1.75%)
Oct 10, 2025, 5:00 PM CET
Rank Progress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | 1.75% | 281 |
| Oct 9, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.21% | 20,581 |
| Oct 8, 2025 | 4.04 | 4.10 | 3.99 | 4.08 | 4.08 | -2.39% | 12,104 |
| Oct 7, 2025 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | -1.65% | 31,474 |
| Oct 6, 2025 | 4.10 | 4.29 | 4.07 | 4.25 | 4.25 | 3.16% | 4,681 |
| Oct 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,000 |
| Oct 2, 2025 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | - | 8,814 |
| Oct 1, 2025 | 4.33 | 4.33 | 4.10 | 4.12 | 4.12 | -4.85% | 25,889 |
| Sep 30, 2025 | 4.12 | 4.35 | 4.12 | 4.33 | 4.33 | 4.59% | 3,021 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 1.47% | 1,502 |
| Sep 26, 2025 | 4.08 | 4.14 | 4.08 | 4.08 | 4.08 | -1.92% | 6 |
| Sep 25, 2025 | 4.10 | 4.17 | 4.06 | 4.16 | 4.16 | 1.71% | 2,020 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 19 |
| Sep 23, 2025 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | -1.20% | 25,064 |
| Sep 22, 2025 | 4.10 | 4.15 | 3.98 | 4.15 | 4.15 | -0.72% | 28,156 |
| Sep 19, 2025 | 4.28 | 4.30 | 4.08 | 4.18 | 4.18 | -2.79% | 35,968 |
| Sep 18, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 4,914 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.23% | 918 |
| Sep 16, 2025 | 4.46 | 4.46 | 4.26 | 4.27 | 4.27 | -4.69% | 47,619 |
| Sep 15, 2025 | 4.52 | 4.65 | 4.48 | 4.48 | 4.48 | 0.22% | 9,378 |
| Sep 12, 2025 | 4.56 | 4.57 | 4.46 | 4.47 | 4.47 | -4.49% | 14,081 |
| Sep 11, 2025 | 4.53 | 4.70 | 4.50 | 4.68 | 4.68 | - | 14,626 |
| Sep 10, 2025 | 4.61 | 4.68 | 4.55 | 4.68 | 4.68 | -0.64% | 7,126 |
| Sep 9, 2025 | 4.56 | 4.75 | 4.56 | 4.71 | 4.71 | 3.29% | 11,503 |
| Sep 8, 2025 | 4.59 | 4.75 | 4.56 | 4.56 | 4.56 | -4.00% | 7,403 |
| Sep 5, 2025 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | -0.42% | 14,898 |
| Sep 4, 2025 | 4.77 | 4.78 | 4.70 | 4.77 | 4.77 | - | 4,864 |
| Sep 3, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Sep 2, 2025 | 4.78 | 4.78 | 4.65 | 4.77 | 4.77 | -0.21% | 1,034 |
| Sep 1, 2025 | 4.70 | 4.79 | 4.60 | 4.78 | 4.78 | -0.21% | 2,896 |
| Aug 29, 2025 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 3.23% | 12,291 |
| Aug 28, 2025 | 4.61 | 4.68 | 4.54 | 4.64 | 4.64 | -0.85% | 5,951 |
| Aug 27, 2025 | 4.68 | 4.68 | 4.61 | 4.68 | 4.68 | -1.47% | 4,898 |
| Aug 26, 2025 | 4.76 | 4.76 | 4.72 | 4.75 | 4.75 | -0.21% | 449 |
| Aug 25, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | -0.21% | 288 |
| Aug 22, 2025 | 4.77 | 4.77 | 4.68 | 4.77 | 4.77 | - | 2,674 |
| Aug 21, 2025 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | 1.92% | 154 |
| Aug 20, 2025 | 4.79 | 4.79 | 4.67 | 4.68 | 4.68 | -2.09% | 74 |
| Aug 19, 2025 | 4.63 | 4.78 | 4.63 | 4.78 | 4.78 | 2.14% | 9,329 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.50 | 4.68 | 4.68 | -0.43% | 10,696 |
| Aug 14, 2025 | 4.69 | 4.71 | 4.62 | 4.70 | 4.70 | -1.67% | 7,711 |
| Aug 13, 2025 | 4.77 | 4.78 | 4.56 | 4.78 | 4.78 | 0.21% | 6,085 |
| Aug 12, 2025 | 4.65 | 4.77 | 4.60 | 4.77 | 4.77 | -1.24% | 2,019 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.65 | 4.83 | 4.83 | - | 3,529 |
| Aug 8, 2025 | 4.83 | 4.83 | 4.75 | 4.83 | 4.83 | 0.21% | 4,499 |
| Aug 7, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 0.42% | 143 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.75 | 4.80 | 4.80 | -0.62% | 1,040 |
| Aug 5, 2025 | 4.83 | 4.83 | 4.73 | 4.83 | 4.83 | -0.21% | 4,471 |
| Aug 4, 2025 | 4.84 | 4.84 | 4.70 | 4.84 | 4.84 | 0.83% | 3,776 |
| Aug 1, 2025 | 4.77 | 4.85 | 4.77 | 4.80 | 4.80 | -1.03% | 6,772 |