Robyg S.A. (WSE:ROB)
Poland · Delayed Price · Currency is PLN 28.15
-0.35 (-1.23%)
Last updated: Nov 6, 2026, 4:49 PM CET
Robyg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.25 | 28.50 | 28.10 | 28.15 | 28.15 | -1.23% | 20,360 |
| Nov 5, 2026 | 28.80 | 28.80 | 28.25 | 28.50 | 28.50 | -1.04% | 18,420 |
| Nov 4, 2026 | 28.70 | 28.95 | 28.25 | 28.80 | 28.80 | 0.52% | 4,308 |
| Nov 3, 2026 | 29.15 | 29.40 | 28.15 | 28.65 | 28.65 | -1.72% | 14,583 |
| Nov 2, 2026 | 29.95 | 29.95 | 29.00 | 29.15 | 29.15 | -1.35% | 7,860 |
| Oct 30, 2026 | 29.95 | 30.00 | 29.55 | 29.55 | 29.55 | -1.34% | 8,848 |
| Oct 29, 2026 | 29.85 | 30.00 | 29.65 | 29.95 | 29.95 | 0.34% | 11,287 |
| Oct 28, 2026 | 30.40 | 30.70 | 29.80 | 29.85 | 29.85 | -0.50% | 10,820 |
| Oct 27, 2026 | 30.90 | 30.90 | 29.50 | 30.00 | 30.00 | 0.50% | 19,055 |
| Oct 26, 2026 | 29.50 | 31.05 | 29.30 | 29.85 | 29.85 | 1.70% | 21,260 |
| Oct 23, 2026 | 30.20 | 30.20 | 29.05 | 29.35 | 29.35 | -1.68% | 3,791 |
| Oct 22, 2026 | 30.10 | 30.55 | 29.80 | 29.85 | 29.85 | -2.77% | 15,232 |
| Oct 21, 2026 | 30.80 | 30.80 | 30.00 | 30.70 | 30.70 | - | 6,914 |
| Oct 20, 2026 | 30.75 | 30.75 | 30.10 | 30.70 | 30.70 | 0.99% | 1,238 |
| Oct 19, 2026 | 30.85 | 30.85 | 30.40 | 30.40 | 30.40 | - | 9,281 |
| Oct 16, 2026 | 31.00 | 31.00 | 30.25 | 30.40 | 30.40 | -1.62% | 1,316 |
| Oct 15, 2026 | 31.00 | 31.00 | 30.30 | 30.90 | 30.90 | 3.00% | 2,725 |
| 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 |