Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 4.085
+0.035 (0.86%)
Nov 3, 2025, 10:08 AM CET
Rank Progress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | -0.25% | 835 |
| Oct 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 1,490 |
| Oct 29, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -1.22% | 3,526 |
| Oct 28, 2025 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | 0.99% | 5,365 |
| Oct 27, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 0.25% | 231 |
| Oct 24, 2025 | 4.02 | 4.09 | 4.02 | 4.04 | 4.04 | -1.70% | 1,517 |
| Oct 23, 2025 | 3.98 | 4.12 | 3.98 | 4.11 | 4.11 | -0.24% | 3,443 |
| Oct 22, 2025 | 4.02 | 4.15 | 3.97 | 4.12 | 4.12 | 3.26% | 12,369 |
| Oct 21, 2025 | 4.01 | 4.08 | 3.97 | 3.99 | 3.99 | 0.50% | 7,405 |
| Oct 20, 2025 | 4.01 | 4.01 | 3.95 | 3.97 | 3.97 | -1.00% | 1,522 |
| Oct 17, 2025 | 4.01 | 4.01 | 3.96 | 4.01 | 4.01 | 1.01% | 858 |
| Oct 16, 2025 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -2.93% | 237 |
| Oct 15, 2025 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | 2.25% | 5,841 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 14,301 |
| Oct 13, 2025 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | -1.48% | 14,678 |
| 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 |