Robyg S.A. (WSE:ROB)
Poland · Delayed Price · Currency is PLN 30.00
-0.80 (-2.60%)
At close: Oct 14, 2026
Robyg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 30.95 | 31.00 | 29.95 | 30.00 | 30.00 | -2.60% | 9,022 |
| Oct 13, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.99% | 6,844 |
| Oct 12, 2026 | 30.10 | 30.75 | 30.10 | 30.20 | 30.20 | 0.33% | 10,487 |
| Oct 9, 2026 | 30.05 | 30.50 | 29.65 | 30.10 | 30.10 | - | 3,272 |
| Oct 8, 2026 | 29.95 | 30.30 | 29.95 | 30.10 | 30.10 | -1.15% | 2,844 |
| Oct 7, 2026 | 29.90 | 30.90 | 29.55 | 30.45 | 30.45 | 1.50% | 18,564 |
| Oct 6, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.96% | 3,838 |
| Oct 5, 2026 | 31.00 | 31.00 | 28.75 | 30.60 | 30.60 | 0.99% | 30,294 |
| Oct 2, 2026 | 30.55 | 30.55 | 29.20 | 30.30 | 30.30 | -0.16% | 15,823 |
| Oct 1, 2026 | 32.00 | 32.00 | 29.80 | 30.35 | 30.35 | -1.78% | 14,305 |
| Sep 30, 2026 | 32.00 | 32.00 | 30.45 | 30.90 | 30.90 | -0.32% | 20,405 |
| Sep 29, 2026 | 31.52 | 31.88 | 31.00 | 31.00 | 31.00 | -1.63% | 21,029 |
| Sep 28, 2026 | 32.30 | 32.30 | 31.51 | 31.52 | 31.52 | -1.82% | 11,337 |
| Sep 25, 2026 | 32.75 | 32.75 | 31.65 | 32.10 | 32.10 | -0.31% | 19,963 |
| Sep 24, 2026 | 31.10 | 34.00 | 31.10 | 32.20 | 32.20 | 3.64% | 26,215 |
| Sep 23, 2026 | 31.60 | 31.97 | 31.00 | 31.07 | 31.07 | -1.68% | 7,322 |
| Sep 22, 2026 | 32.50 | 32.51 | 31.60 | 31.60 | 31.60 | -2.74% | 23,373 |
| Sep 21, 2026 | 32.50 | 32.69 | 31.55 | 32.49 | 32.49 | -0.03% | 9,275 |
| Sep 18, 2026 | 31.80 | 32.55 | 31.30 | 32.50 | 32.50 | 2.20% | 32,644 |
| Sep 17, 2026 | 31.15 | 31.80 | 30.50 | 31.80 | 31.80 | 2.25% | 33,897 |
| Sep 16, 2026 | 31.40 | 31.43 | 30.75 | 31.10 | 31.10 | -1.27% | 6,803 |
| Sep 15, 2026 | 31.50 | 31.62 | 31.50 | 31.50 | 31.50 | - | 5,931 |
| Sep 14, 2026 | 31.50 | 32.31 | 31.50 | 31.50 | 31.50 | -0.76% | 2,335 |
| Sep 11, 2026 | 31.36 | 31.81 | 31.36 | 31.74 | 31.74 | 1.21% | 87,936 |
| Sep 10, 2026 | 31.36 | 31.42 | 31.36 | 31.36 | 31.36 | 0.29% | 3,598 |
| Sep 9, 2026 | 31.45 | 31.45 | 31.26 | 31.27 | 31.27 | -0.16% | 8,301 |
| Sep 8, 2026 | 32.20 | 32.35 | 31.26 | 31.32 | 31.32 | -2.28% | 40,367 |
| Sep 7, 2026 | 31.90 | 32.10 | 31.26 | 32.05 | 32.05 | 2.63% | 29,981 |
| Sep 4, 2026 | 32.40 | 32.40 | 31.11 | 31.23 | 31.23 | -3.01% | 10,222 |
| Sep 3, 2026 | 32.40 | 32.40 | 31.52 | 32.20 | 32.20 | -0.92% | 26,339 |
| Sep 2, 2026 | 32.60 | 32.60 | 32.02 | 32.50 | 32.50 | 1.25% | 9,451 |
| Sep 1, 2026 | 32.92 | 32.92 | 32.00 | 32.10 | 32.10 | -1.83% | 2,867 |
| Aug 31, 2026 | 32.70 | 32.80 | 32.01 | 32.70 | 32.70 | - | 5,352 |
| Aug 28, 2026 | 32.51 | 33.00 | 32.02 | 32.70 | 32.70 | -0.79% | 31,257 |
| Aug 27, 2026 | 32.98 | 33.00 | 32.30 | 32.96 | 32.96 | 2.04% | 55,124 |
| Aug 26, 2026 | 31.95 | 33.00 | 31.66 | 32.30 | 32.30 | 2.05% | 38,279 |
| Aug 25, 2026 | 31.60 | 31.90 | 31.32 | 31.65 | 31.65 | 0.17% | 99,344 |
| Aug 24, 2026 | 31.91 | 32.20 | 31.10 | 31.60 | 31.60 | -0.97% | 19,552 |
| Aug 21, 2026 | 32.20 | 32.25 | 31.80 | 31.91 | 31.91 | -1.07% | 52,764 |
| Aug 20, 2026 | 32.40 | 32.40 | 32.00 | 32.25 | 32.25 | 0.47% | 8,263 |
| Aug 19, 2026 | 32.00 | 32.24 | 32.00 | 32.10 | 32.10 | -0.31% | 3,845 |
| Aug 18, 2026 | 32.00 | 32.25 | 32.00 | 32.20 | 32.20 | - | 1,907 |
| Aug 17, 2026 | 32.40 | 32.40 | 32.00 | 32.20 | 32.20 | -0.62% | 1,993 |
| Aug 14, 2026 | 32.78 | 32.78 | 32.40 | 32.40 | 32.40 | 1.23% | 3,894 |
| Aug 13, 2026 | 32.30 | 32.30 | 32.01 | 32.01 | 32.01 | -0.91% | 29,539 |
| Aug 12, 2026 | 32.88 | 33.00 | 32.01 | 32.30 | 32.30 | -1.22% | 21,492 |
| Aug 11, 2026 | 32.00 | 32.82 | 32.00 | 32.70 | 32.70 | 2.67% | 74,876 |
| Aug 10, 2026 | 32.20 | 32.51 | 31.85 | 31.85 | 31.85 | 0.08% | 138,795 |
| Aug 7, 2026 | 32.94 | 32.94 | 31.83 | 31.83 | 31.83 | -1.47% | 20,385 |
| Aug 6, 2026 | 32.50 | 33.38 | 32.30 | 32.30 | 32.30 | -0.62% | 5,186 |