Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 4.730
-0.020 (-0.42%)
Sep 8, 2025, 12:42 PM CET
Rank Progress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 4.84 | 4.85 | 4.79 | 4.85 | 4.85 | 0.21% | 1,805 |
| Jul 30, 2025 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | -0.21% | 4,942 |
| Jul 29, 2025 | 4.83 | 4.85 | 4.75 | 4.85 | 4.85 | 1.25% | 9,431 |
| Jul 28, 2025 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | -2.84% | 9,642 |
| Jul 25, 2025 | 4.95 | 4.95 | 4.87 | 4.93 | 4.93 | -0.40% | 9,213 |
| Jul 24, 2025 | 4.93 | 4.95 | 4.83 | 4.95 | 4.95 | - | 14,238 |
| Jul 23, 2025 | 4.67 | 4.95 | 4.67 | 4.95 | 4.95 | 6.00% | 31,249 |
| Jul 22, 2025 | 4.56 | 4.69 | 4.54 | 4.67 | 4.67 | 2.41% | 13,871 |
| Jul 21, 2025 | 4.44 | 4.60 | 4.42 | 4.56 | 4.56 | 2.24% | 16,818 |
| Jul 18, 2025 | 4.36 | 4.60 | 4.36 | 4.46 | 4.46 | 2.53% | 39,133 |
| Jul 17, 2025 | 4.30 | 4.35 | 4.21 | 4.35 | 4.35 | 1.16% | 14,603 |
| Jul 16, 2025 | 4.30 | 4.30 | 4.16 | 4.30 | 4.30 | - | 10,508 |
| Jul 15, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 16,369 |
| Jul 14, 2025 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | - | 5,521 |
| Jul 11, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | 0.24% | 13,285 |
| Jul 10, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 3,760 |
| Jul 9, 2025 | 4.03 | 4.09 | 4.01 | 4.09 | 4.09 | 0.49% | 6,250 |
| Jul 8, 2025 | 4.08 | 4.09 | 3.96 | 4.07 | 4.07 | -0.25% | 7,437 |
| Jul 7, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | - | 9,607 |
| Jul 4, 2025 | 4.13 | 4.13 | 3.90 | 4.08 | 4.08 | -1.21% | 29,348 |
| Jul 3, 2025 | 3.98 | 4.17 | 3.97 | 4.13 | 4.13 | 4.03% | 5,827 |
| Jul 2, 2025 | 3.95 | 4.07 | 3.94 | 3.97 | 3.97 | 0.76% | 20,607 |
| Jul 1, 2025 | 4.09 | 4.09 | 3.94 | 3.94 | 3.94 | -4.83% | 19,488 |
| Jun 30, 2025 | 4.22 | 4.22 | 4.08 | 4.14 | 4.14 | -1.90% | 12,421 |