yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 7.86
-0.04 (-0.51%)
Nov 3, 2025, 3:13 PM CET
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.86 | 7.88 | 7.70 | 7.82 | 7.82 | -1.01% | 6,510 |
| Oct 31, 2025 | 7.78 | 8.14 | 7.66 | 7.90 | 7.90 | 3.40% | 20,630 |
| Oct 30, 2025 | 7.70 | 7.72 | 7.50 | 7.64 | 7.64 | -1.04% | 7,172 |
| Oct 29, 2025 | 7.92 | 7.92 | 7.62 | 7.72 | 7.72 | -2.28% | 1,740 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.78 | 7.90 | 7.90 | -0.75% | 3,316 |
| Oct 27, 2025 | 8.12 | 8.12 | 7.88 | 7.96 | 7.96 | -2.21% | 3,510 |
| Oct 24, 2025 | 7.76 | 8.28 | 7.76 | 8.14 | 8.14 | 4.63% | 17,800 |
| Oct 23, 2025 | 7.60 | 7.80 | 7.46 | 7.78 | 7.78 | 3.73% | 8,014 |
| Oct 22, 2025 | 7.42 | 8.14 | 7.30 | 7.50 | 7.50 | 1.35% | 20,481 |
| Oct 21, 2025 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.54% | 1,443 |
| Oct 20, 2025 | 7.54 | 7.54 | 7.14 | 7.36 | 7.36 | -2.39% | 4,143 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.42 | 7.54 | 7.54 | -0.26% | 2,327 |
| Oct 16, 2025 | 7.40 | 7.78 | 7.40 | 7.56 | 7.56 | 7.08% | 19,504 |
| Oct 15, 2025 | 6.92 | 7.08 | 6.92 | 7.06 | 7.06 | - | 953 |
| Oct 14, 2025 | 6.98 | 7.08 | 6.90 | 7.06 | 7.06 | 2.02% | 2,876 |
| Oct 13, 2025 | 7.00 | 7.02 | 6.92 | 6.92 | 6.92 | -3.62% | 5,103 |
| Oct 10, 2025 | 7.00 | 7.18 | 6.94 | 7.18 | 7.18 | 3.16% | 5,239 |
| Oct 9, 2025 | 7.08 | 7.08 | 6.82 | 6.96 | 6.96 | -1.69% | 10,769 |
| Oct 8, 2025 | 7.02 | 7.18 | 6.94 | 7.08 | 7.08 | -0.28% | 2,669 |
| Oct 7, 2025 | 6.90 | 7.22 | 6.82 | 7.10 | 7.10 | - | 7,973 |
| Oct 6, 2025 | 7.08 | 7.10 | 6.84 | 7.10 | 7.10 | -1.11% | 17,018 |
| Oct 3, 2025 | 7.36 | 7.36 | 7.12 | 7.18 | 7.18 | -2.45% | 9,577 |
| Oct 2, 2025 | 7.20 | 7.38 | 7.16 | 7.36 | 7.36 | 0.82% | 2,882 |
| Oct 1, 2025 | 7.48 | 7.52 | 7.20 | 7.30 | 7.30 | -2.41% | 9,139 |
| Sep 30, 2025 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 2.19% | 6,591 |
| Sep 29, 2025 | 7.60 | 7.60 | 7.16 | 7.32 | 7.32 | -3.68% | 15,660 |
| Sep 26, 2025 | 7.88 | 7.88 | 7.36 | 7.60 | 7.60 | -8.21% | 42,320 |
| Sep 25, 2025 | 8.16 | 8.38 | 8.06 | 8.28 | 8.28 | 1.22% | 13,109 |
| Sep 24, 2025 | 8.02 | 8.24 | 8.00 | 8.18 | 8.18 | 2.00% | 15,841 |
| Sep 23, 2025 | 7.94 | 8.08 | 7.92 | 8.02 | 8.02 | -0.99% | 3,511 |
| Sep 22, 2025 | 8.10 | 8.20 | 7.92 | 8.10 | 8.10 | -0.25% | 2,156 |
| Sep 19, 2025 | 8.02 | 8.14 | 8.02 | 8.12 | 8.12 | -0.25% | 570 |
| Sep 18, 2025 | 8.06 | 8.14 | 8.02 | 8.14 | 8.14 | 3.04% | 712 |
| Sep 17, 2025 | 7.98 | 8.28 | 7.90 | 7.90 | 7.90 | -1.50% | 5,859 |
| Sep 16, 2025 | 7.98 | 8.06 | 7.94 | 8.02 | 8.02 | 0.50% | 385 |
| Sep 15, 2025 | 8.28 | 8.30 | 7.98 | 7.98 | 7.98 | -1.48% | 4,038 |
| Sep 12, 2025 | 8.08 | 8.10 | 8.00 | 8.10 | 8.10 | - | 1,507 |
| Sep 11, 2025 | 7.98 | 8.10 | 7.90 | 8.10 | 8.10 | 0.50% | 1,819 |
| Sep 10, 2025 | 7.98 | 8.08 | 7.84 | 8.06 | 8.06 | -0.74% | 6,614 |
| Sep 9, 2025 | 8.00 | 8.16 | 8.00 | 8.12 | 8.12 | 1.50% | 7,775 |
| Sep 8, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 0.25% | 2,974 |
| Sep 5, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | -1.72% | 935 |
| Sep 4, 2025 | 8.06 | 8.18 | 7.90 | 8.12 | 8.12 | 0.50% | 2,649 |
| Sep 3, 2025 | 7.98 | 8.08 | 7.96 | 8.08 | 8.08 | 1.25% | 3,717 |
| Sep 2, 2025 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 1.01% | 2,498 |
| Sep 1, 2025 | 8.00 | 8.14 | 7.80 | 7.90 | 7.90 | -1.25% | 7,573 |
| Aug 29, 2025 | 7.90 | 8.00 | 7.74 | 8.00 | 8.00 | -0.25% | 5,838 |
| Aug 28, 2025 | 7.84 | 8.06 | 7.80 | 8.02 | 8.02 | 1.52% | 818 |
| Aug 27, 2025 | 8.00 | 8.14 | 7.90 | 7.90 | 7.90 | -2.71% | 1,185 |
| Aug 26, 2025 | 8.12 | 8.12 | 8.00 | 8.12 | 8.12 | 0.25% | 582 |