yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 8.42
-0.06 (-0.71%)
Aug 20, 2025, 2:31 PM CET
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.36 | 8.46 | 8.36 | 8.42 | 8.42 | 0.72% | 762 |
| Aug 18, 2025 | 8.20 | 8.38 | 8.18 | 8.36 | 8.36 | -1.42% | 4,212 |
| Aug 14, 2025 | 8.42 | 8.48 | 8.24 | 8.48 | 8.48 | 0.71% | 919 |
| Aug 13, 2025 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | -1.64% | 150 |
| Aug 12, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.66% | 31 |
| Aug 11, 2025 | 8.52 | 8.58 | 8.42 | 8.42 | 8.42 | -1.41% | 1,782 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.36 | 8.54 | 8.54 | -0.70% | 4,965 |
| Aug 7, 2025 | 8.58 | 8.78 | 8.38 | 8.60 | 8.60 | 0.70% | 2,350 |
| Aug 6, 2025 | 8.30 | 8.54 | 8.30 | 8.54 | 8.54 | 2.40% | 3,734 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.32 | 8.34 | 8.34 | -2.34% | 1,733 |
| Aug 4, 2025 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | -0.23% | 140 |
| Aug 1, 2025 | 8.42 | 8.78 | 8.18 | 8.56 | 8.56 | 1.66% | 8,907 |
| Jul 31, 2025 | 8.50 | 8.78 | 8.42 | 8.42 | 8.42 | -4.97% | 4,552 |
| Jul 30, 2025 | 8.78 | 8.86 | 8.40 | 8.86 | 8.86 | -1.12% | 4,161 |
| Jul 29, 2025 | 8.98 | 8.98 | 8.90 | 8.96 | 8.96 | 1.13% | 376 |
| Jul 28, 2025 | 9.04 | 9.04 | 8.86 | 8.86 | 8.86 | -1.56% | 5,539 |
| Jul 25, 2025 | 8.84 | 9.18 | 8.84 | 9.00 | 9.00 | 1.81% | 14,421 |
| Jul 24, 2025 | 8.90 | 8.96 | 8.66 | 8.84 | 8.84 | 0.45% | 3,539 |
| Jul 23, 2025 | 8.48 | 8.92 | 8.48 | 8.80 | 8.80 | 4.02% | 19,153 |
| Jul 22, 2025 | 8.38 | 8.48 | 8.38 | 8.46 | 8.46 | 0.95% | 4,452 |
| Jul 21, 2025 | 8.30 | 8.44 | 8.24 | 8.38 | 8.38 | 0.96% | 3,622 |
| Jul 18, 2025 | 8.36 | 8.36 | 8.10 | 8.30 | 8.30 | -0.95% | 2,432 |
| Jul 17, 2025 | 8.10 | 8.38 | 8.02 | 8.38 | 8.38 | 3.71% | 10,219 |
| Jul 16, 2025 | 8.02 | 8.10 | 8.00 | 8.08 | 8.08 | -0.49% | 3,822 |
| Jul 15, 2025 | 8.06 | 8.16 | 8.02 | 8.12 | 8.12 | 1.25% | 8,930 |
| Jul 14, 2025 | 8.14 | 8.14 | 7.96 | 8.02 | 8.02 | -1.96% | 14,515 |
| Jul 11, 2025 | 8.12 | 8.18 | 8.06 | 8.18 | 8.18 | -0.24% | 3,629 |
| Jul 10, 2025 | 8.22 | 8.26 | 8.10 | 8.20 | 8.20 | -0.24% | 8,442 |
| Jul 9, 2025 | 7.92 | 8.24 | 7.92 | 8.22 | 8.22 | 3.79% | 18,912 |
| Jul 8, 2025 | 7.76 | 7.94 | 7.66 | 7.92 | 7.92 | 2.06% | 1,705 |
| Jul 7, 2025 | 7.94 | 7.94 | 7.58 | 7.76 | 7.76 | -2.27% | 5,490 |
| Jul 4, 2025 | 7.88 | 7.96 | 7.52 | 7.94 | 7.94 | 0.51% | 4,192 |
| Jul 3, 2025 | 7.90 | 8.08 | 7.88 | 7.90 | 7.90 | 0.25% | 2,225 |
| Jul 2, 2025 | 7.62 | 8.08 | 7.60 | 7.88 | 7.88 | 5.63% | 25,379 |
| Jul 1, 2025 | 7.72 | 7.84 | 7.44 | 7.46 | 7.46 | -1.84% | 4,402 |
| Jun 30, 2025 | 7.66 | 7.68 | 7.34 | 7.60 | 7.60 | -1.30% | 4,784 |
| Jun 27, 2025 | 7.68 | 7.70 | 7.66 | 7.70 | 7.70 | - | 606 |
| Jun 26, 2025 | 7.48 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 1,855 |
| Jun 25, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -2.12% | 2,975 |
| Jun 24, 2025 | 7.42 | 7.60 | 7.42 | 7.56 | 7.56 | 2.16% | 1,077 |
| Jun 23, 2025 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | - | 1,365 |
| Jun 20, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,649 |
| Jun 18, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.09% | 730 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.34 | 7.66 | 7.66 | 0.52% | 12,745 |
| Jun 16, 2025 | 7.84 | 7.84 | 7.60 | 7.62 | 7.62 | 0.26% | 9,963 |
| Jun 13, 2025 | 7.78 | 7.86 | 7.60 | 7.60 | 7.60 | -2.56% | 2,416 |
| Jun 12, 2025 | 7.52 | 7.80 | 7.50 | 7.80 | 7.80 | 2.36% | 2,702 |
| Jun 11, 2025 | 7.44 | 7.66 | 7.44 | 7.62 | 7.62 | 2.70% | 1,745 |
| Jun 10, 2025 | 7.46 | 7.68 | 7.42 | 7.42 | 7.42 | -1.07% | 7,633 |
| Jun 9, 2025 | 7.40 | 7.54 | 7.34 | 7.50 | 7.50 | -3.60% | 19,841 |