Remor Solar Polska S.A. (WSE:RSP)
Poland · Delayed Price · Currency is PLN 4.780
-0.180 (-3.63%)
At close: Aug 14, 2026
Remor Solar Polska Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.96 | 5.15 | 4.58 | 4.78 | 4.78 | -3.63% | 2,749 |
| Aug 13, 2026 | 4.44 | 4.98 | 4.32 | 4.96 | 4.96 | -0.40% | 3,300 |
| Aug 12, 2026 | 4.94 | 5.00 | 4.70 | 4.98 | 4.98 | - | 421 |
| Aug 11, 2026 | 4.86 | 4.98 | 4.16 | 4.98 | 4.98 | 14.75% | 2,625 |
| Aug 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 44 |
| Aug 7, 2026 | 4.34 | 4.38 | 4.10 | 4.38 | 4.38 | 1.39% | 53 |
| Aug 6, 2026 | 4.34 | 4.34 | 4.10 | 4.32 | 4.32 | - | 31 |
| Aug 5, 2026 | 4.34 | 4.34 | 4.16 | 4.32 | 4.32 | -1.82% | 3 |
| Aug 4, 2026 | 4.40 | 4.40 | 4.04 | 4.40 | 4.40 | 1.85% | 26 |
| Aug 3, 2026 | 4.20 | 4.32 | 4.02 | 4.32 | 4.32 | 0.47% | 345 |
| Jul 30, 2026 | 4.10 | 4.32 | 4.10 | 4.30 | 4.30 | -0.46% | 1,086 |
| Jul 29, 2026 | 4.36 | 4.36 | 4.28 | 4.32 | 4.32 | -1.37% | 102 |
| Jul 28, 2026 | 4.38 | 4.38 | 4.20 | 4.38 | 4.38 | - | 4 |
| Jul 27, 2026 | 4.48 | 4.48 | 4.02 | 4.38 | 4.38 | -2.23% | 1,197 |
| Jul 23, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | -2.61% | 521 |
| Jul 22, 2026 | 4.76 | 5.55 | 4.26 | 4.60 | 4.60 | -4.17% | 1,840 |
| Jul 21, 2026 | 4.56 | 5.40 | 4.56 | 4.80 | 4.80 | 3.45% | 1,239 |
| Jul 20, 2026 | 4.62 | 4.64 | 4.58 | 4.64 | 4.64 | -0.43% | 26 |
| Jul 17, 2026 | 5.05 | 5.05 | 4.64 | 4.66 | 4.66 | -10.38% | 235 |
| Jul 16, 2026 | 5.00 | 5.20 | 4.78 | 5.20 | 5.20 | 4.42% | 240 |
| Jul 15, 2026 | 5.05 | 5.05 | 4.86 | 4.98 | 4.98 | -1.39% | 10 |
| Jul 14, 2026 | 5.25 | 5.25 | 4.50 | 5.05 | 5.05 | -6.48% | 265 |
| Jul 13, 2026 | 4.86 | 5.50 | 4.86 | 5.40 | 5.40 | 9.76% | 26 |
| Jul 10, 2026 | 4.98 | 5.05 | 4.80 | 4.92 | 4.92 | 0.82% | 16 |
| Jul 9, 2026 | 5.20 | 5.20 | 4.86 | 4.88 | 4.88 | 1.67% | 11 |
| Jul 8, 2026 | 5.10 | 5.20 | 4.68 | 4.80 | 4.80 | -5.88% | 31 |
| Jul 7, 2026 | 5.35 | 5.35 | 4.28 | 5.10 | 5.10 | -7.27% | 733 |
| Jul 6, 2026 | 5.20 | 5.50 | 5.05 | 5.50 | 5.50 | 10.00% | 394 |
| Jul 3, 2026 | 4.98 | 5.00 | 4.40 | 5.00 | 5.00 | 0.81% | 1,516 |
| Jul 2, 2026 | 5.20 | 5.35 | 4.96 | 4.96 | 4.96 | - | 67 |
| Jul 1, 2026 | 4.24 | 5.05 | 4.24 | 4.96 | 4.96 | 7.83% | 83 |
| Jun 30, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 118 |
| Jun 29, 2026 | 4.60 | 4.60 | 4.16 | 4.52 | 4.52 | 3.20% | 911 |
| Jun 26, 2026 | 4.80 | 4.80 | 4.02 | 4.38 | 4.38 | -9.88% | 430 |
| Jun 25, 2026 | 4.56 | 4.86 | 4.54 | 4.86 | 4.86 | 6.11% | 946 |
| Jun 24, 2026 | 4.50 | 4.78 | 4.06 | 4.58 | 4.58 | 1.78% | 157 |
| Jun 23, 2026 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | -6.25% | 1,119 |
| Jun 19, 2026 | 4.32 | 5.00 | 4.32 | 4.80 | 4.80 | -4.00% | 136 |
| Jun 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8 |
| Jun 17, 2026 | 4.46 | 5.35 | 4.20 | 5.00 | 5.00 | 12.11% | 1,502 |
| Jun 16, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | 2 |
| Jun 15, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | - | 2 |
| Jun 12, 2026 | 4.32 | 4.80 | 4.00 | 4.48 | 4.48 | 3.70% | 101 |
| Jun 11, 2026 | 4.88 | 4.88 | 4.00 | 4.32 | 4.32 | 1.89% | 720 |
| Jun 10, 2026 | 4.52 | 4.98 | 4.24 | 4.24 | 4.24 | -9.40% | 2,321 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -6.40% | 81 |
| Jun 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 190 |
| Jun 5, 2026 | 5.05 | 5.40 | 4.80 | 5.40 | 5.40 | - | 5,139 |
| Jun 3, 2026 | 5.85 | 5.85 | 5.20 | 5.40 | 5.40 | -0.92% | 207 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.25 | 5.45 | 5.45 | -9.17% | 1,096 |