yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 5.88
0.00 (0.00%)
Feb 23, 2026, 3:04 PM CET
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.80 | 5.88 | 5.72 | 5.88 | 5.88 | 1.38% | 721 |
| Feb 19, 2026 | 5.88 | 6.02 | 5.80 | 5.80 | 5.80 | -1.36% | 2,076 |
| Feb 18, 2026 | 5.76 | 5.88 | 5.70 | 5.88 | 5.88 | 3.52% | 4,368 |
| Feb 17, 2026 | 5.66 | 5.80 | 5.66 | 5.68 | 5.68 | 2.53% | 3,560 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.42 | 5.54 | 5.54 | -5.78% | 25,852 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.76 | 5.88 | 5.88 | -2.65% | 10,717 |
| Feb 12, 2026 | 6.10 | 6.12 | 6.00 | 6.04 | 6.04 | -0.98% | 2,792 |
| Feb 11, 2026 | 6.10 | 6.14 | 6.10 | 6.10 | 6.10 | - | 772 |
| Feb 10, 2026 | 6.04 | 6.10 | 6.00 | 6.10 | 6.10 | 1.33% | 1,394 |
| Feb 9, 2026 | 6.12 | 6.12 | 6.00 | 6.02 | 6.02 | -0.99% | 808 |
| Feb 6, 2026 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 0.66% | 1,050 |
| Feb 5, 2026 | 6.16 | 6.16 | 5.98 | 6.04 | 6.04 | -1.31% | 3,854 |
| Feb 4, 2026 | 6.20 | 6.26 | 6.12 | 6.12 | 6.12 | -1.29% | 2,135 |
| Feb 3, 2026 | 6.08 | 6.20 | 6.04 | 6.20 | 6.20 | 2.31% | 2,476 |
| Feb 2, 2026 | 6.10 | 6.10 | 6.04 | 6.06 | 6.06 | -0.66% | 1,844 |
| Jan 30, 2026 | 6.14 | 6.14 | 5.90 | 6.10 | 6.10 | - | 5,274 |
| Jan 29, 2026 | 6.24 | 6.24 | 6.02 | 6.10 | 6.10 | -3.48% | 11,351 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.22 | 6.32 | 6.32 | -2.77% | 9,790 |
| Jan 27, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 1,395 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -1.84% | 1,610 |
| Jan 23, 2026 | 6.40 | 6.52 | 6.38 | 6.52 | 6.52 | 1.87% | 4,575 |
| Jan 22, 2026 | 6.50 | 6.58 | 6.36 | 6.40 | 6.40 | -0.93% | 5,581 |
| Jan 21, 2026 | 6.56 | 6.60 | 6.46 | 6.46 | 6.46 | -1.52% | 5,096 |
| Jan 20, 2026 | 6.58 | 6.60 | 6.54 | 6.56 | 6.56 | 0.61% | 1,006 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -0.91% | 2,510 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | -1.79% | 2,619 |
| Jan 15, 2026 | 6.78 | 6.84 | 6.56 | 6.70 | 6.70 | -1.76% | 5,760 |
| Jan 14, 2026 | 6.80 | 6.86 | 6.76 | 6.82 | 6.82 | -0.58% | 1,007 |
| Jan 13, 2026 | 6.80 | 6.90 | 6.76 | 6.86 | 6.86 | -0.58% | 2,237 |
| Jan 12, 2026 | 6.88 | 7.00 | 6.80 | 6.90 | 6.90 | 0.58% | 4,462 |
| Jan 9, 2026 | 6.92 | 6.92 | 6.66 | 6.86 | 6.86 | -0.87% | 8,281 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | 0.29% | 7,885 |
| Jan 7, 2026 | 6.96 | 7.00 | 6.84 | 6.90 | 6.90 | -0.86% | 9,716 |
| Jan 5, 2026 | 6.82 | 6.98 | 6.66 | 6.96 | 6.96 | 2.05% | 7,105 |
| Jan 2, 2026 | 6.54 | 7.16 | 6.54 | 6.82 | 6.82 | 2.10% | 3,865 |
| Dec 30, 2025 | 6.52 | 6.74 | 6.52 | 6.68 | 6.68 | -1.47% | 6,632 |
| Dec 29, 2025 | 6.58 | 6.78 | 6.48 | 6.78 | 6.78 | 3.04% | 6,876 |
| Dec 23, 2025 | 6.78 | 6.78 | 6.54 | 6.58 | 6.58 | -2.95% | 6,705 |
| Dec 22, 2025 | 6.80 | 6.96 | 6.56 | 6.78 | 6.78 | -0.29% | 10,313 |
| Dec 19, 2025 | 6.86 | 6.88 | 6.62 | 6.80 | 6.80 | 1.49% | 6,153 |
| Dec 18, 2025 | 6.74 | 6.90 | 6.62 | 6.70 | 6.70 | -0.59% | 1,561 |
| Dec 17, 2025 | 6.68 | 6.80 | 6.60 | 6.74 | 6.74 | 1.20% | 5,108 |
| Dec 16, 2025 | 6.70 | 7.00 | 6.64 | 6.66 | 6.66 | 0.30% | 14,285 |
| Dec 15, 2025 | 6.70 | 6.74 | 6.52 | 6.64 | 6.64 | -0.90% | 3,131 |
| Dec 12, 2025 | 6.60 | 6.76 | 6.58 | 6.70 | 6.70 | - | 2,637 |
| Dec 11, 2025 | 6.70 | 6.76 | 6.60 | 6.70 | 6.70 | - | 1,443 |
| Dec 10, 2025 | 6.66 | 6.82 | 6.66 | 6.70 | 6.70 | -1.76% | 2,883 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.68 | 6.82 | 6.82 | -0.29% | 969 |
| Dec 8, 2025 | 6.88 | 6.92 | 6.66 | 6.84 | 6.84 | -0.58% | 2,175 |
| Dec 5, 2025 | 6.86 | 7.20 | 6.54 | 6.88 | 6.88 | 1.18% | 12,950 |