Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 4.790
+0.090 (1.91%)
Sep 4, 2026, 5:00 PM CET
Rank Progress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 1.91% | 218 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | -1.88% | 5,420 |
| Sep 2, 2026 | 4.79 | 4.79 | 4.72 | 4.79 | 4.79 | - | 1,346 |
| Sep 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 10 |
| Aug 31, 2026 | 4.81 | 4.81 | 4.66 | 4.79 | 4.79 | -0.42% | 11,621 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.71 | 4.81 | 4.81 | -0.10% | 6,715 |
| Aug 27, 2026 | 4.79 | 4.82 | 4.63 | 4.82 | 4.82 | 0.42% | 9,970 |
| Aug 26, 2026 | 4.69 | 4.82 | 4.66 | 4.80 | 4.80 | -0.42% | 6,107 |
| Aug 25, 2026 | 4.69 | 4.82 | 4.69 | 4.82 | 4.82 | -0.10% | 291 |
| Aug 24, 2026 | 4.67 | 4.83 | 4.67 | 4.82 | 4.82 | -0.31% | 29 |
| Aug 21, 2026 | 4.72 | 4.85 | 4.70 | 4.84 | 4.84 | 0.73% | 3,364 |
| Aug 20, 2026 | 4.85 | 4.85 | 4.70 | 4.80 | 4.80 | -1.03% | 1,866 |
| Aug 19, 2026 | 4.82 | 4.90 | 4.58 | 4.85 | 4.85 | 6.24% | 9,250 |
| Aug 18, 2026 | 4.70 | 4.88 | 4.54 | 4.57 | 4.57 | -6.36% | 3,472 |
| Aug 17, 2026 | 4.73 | 4.92 | 4.70 | 4.88 | 4.88 | -0.51% | 5,798 |
| Aug 14, 2026 | 4.72 | 4.94 | 4.72 | 4.90 | 4.90 | -0.71% | 32 |
| Aug 13, 2026 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 1.75% | 1,725 |
| Aug 12, 2026 | 4.91 | 4.94 | 4.85 | 4.85 | 4.85 | -1.02% | 1,623 |
| Aug 11, 2026 | 4.91 | 4.91 | 4.80 | 4.90 | 4.90 | -0.20% | 78 |
| Aug 10, 2026 | 4.72 | 4.93 | 4.72 | 4.91 | 4.91 | 1.24% | 132 |
| Aug 7, 2026 | 4.95 | 4.95 | 4.72 | 4.85 | 4.85 | -2.71% | 9,142 |
| Aug 6, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 0.10% | 168 |
| Aug 5, 2026 | 4.90 | 4.98 | 4.84 | 4.98 | 4.98 | 1.63% | 6,307 |
| Aug 4, 2026 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -1.71% | 1,436 |
| Aug 3, 2026 | 5.00 | 5.00 | 4.89 | 4.99 | 4.99 | -0.20% | 3,449 |
| Jul 31, 2026 | 4.83 | 5.05 | 4.72 | 5.00 | 5.00 | 5.38% | 26,379 |
| Jul 30, 2026 | 4.77 | 4.84 | 4.70 | 4.74 | 4.74 | -2.27% | 1,027 |
| Jul 29, 2026 | 4.88 | 4.88 | 4.78 | 4.85 | 4.85 | 1.04% | 2,053 |
| Jul 28, 2026 | 4.82 | 4.88 | 4.80 | 4.80 | 4.80 | -1.64% | 885 |
| Jul 27, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | - | 2,711 |
| Jul 24, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.31% | 2,005 |
| Jul 23, 2026 | 4.89 | 4.90 | 4.79 | 4.90 | 4.90 | -0.10% | 2,215 |
| Jul 22, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.31% | 3,419 |
| Jul 21, 2026 | 4.83 | 4.89 | 4.67 | 4.89 | 4.89 | 0.10% | 9,704 |
| Jul 20, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -0.41% | 5,975 |
| Jul 17, 2026 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | - | 2,236 |
| Jul 16, 2026 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | 0.62% | 3,417 |
| Jul 15, 2026 | 4.81 | 4.88 | 4.80 | 4.87 | 4.87 | -0.51% | 2,595 |
| Jul 14, 2026 | 4.89 | 4.90 | 4.71 | 4.90 | 4.90 | 0.20% | 12,531 |
| Jul 13, 2026 | 4.80 | 4.89 | 4.67 | 4.89 | 4.89 | 0.83% | 5,560 |
| Jul 10, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | - | 3,393 |
| Jul 9, 2026 | 4.65 | 4.89 | 4.63 | 4.85 | 4.85 | 2.00% | 6,175 |
| Jul 8, 2026 | 4.85 | 4.85 | 4.61 | 4.75 | 4.75 | -1.04% | 2,059 |
| Jul 7, 2026 | 4.93 | 4.97 | 4.77 | 4.80 | 4.80 | -2.04% | 5,761 |
| Jul 6, 2026 | 4.65 | 5.05 | 4.65 | 4.90 | 4.90 | 5.38% | 18,364 |
| Jul 3, 2026 | 4.53 | 4.65 | 4.52 | 4.65 | 4.65 | 2.65% | 4,797 |
| Jul 2, 2026 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -2.48% | 916 |
| Jul 1, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -0.32% | 40 |
| Jun 30, 2026 | 4.45 | 4.66 | 4.43 | 4.66 | 4.66 | 1.86% | 8,111 |
| Jun 29, 2026 | 4.53 | 4.58 | 4.46 | 4.58 | 4.58 | - | 5,197 |