yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 6.32
-0.18 (-2.77%)
Jan 28, 2026, 12:09 PM CET
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -2.30% | 1,629 |
| Dec 3, 2025 | 6.76 | 7.00 | 6.76 | 6.96 | 6.96 | 2.96% | 4,665 |
| Dec 2, 2025 | 6.54 | 6.76 | 6.54 | 6.76 | 6.76 | 3.36% | 6,184 |
| Dec 1, 2025 | 6.60 | 6.74 | 6.42 | 6.54 | 6.54 | 0.31% | 12,510 |
| Nov 28, 2025 | 6.98 | 6.98 | 6.30 | 6.52 | 6.52 | -11.17% | 57,001 |
| Nov 27, 2025 | 7.30 | 7.34 | 7.24 | 7.34 | 7.34 | 0.82% | 4,748 |
| Nov 26, 2025 | 7.28 | 7.30 | 7.16 | 7.28 | 7.28 | 0.28% | 3,756 |
| Nov 25, 2025 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | 0.28% | 2,054 |
| Nov 24, 2025 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | 0.84% | 2,426 |
| Nov 21, 2025 | 7.18 | 7.30 | 7.16 | 7.18 | 7.18 | - | 2,084 |
| Nov 20, 2025 | 7.32 | 7.36 | 7.18 | 7.18 | 7.18 | -2.45% | 11,697 |
| Nov 19, 2025 | 7.34 | 7.36 | 7.16 | 7.36 | 7.36 | -0.54% | 2,326 |
| Nov 18, 2025 | 7.40 | 7.48 | 7.30 | 7.40 | 7.40 | -1.86% | 1,287 |
| Nov 17, 2025 | 7.46 | 7.54 | 7.36 | 7.54 | 7.54 | 0.27% | 2,550 |
| Nov 14, 2025 | 7.42 | 7.54 | 7.40 | 7.52 | 7.52 | 0.80% | 1,405 |
| Nov 13, 2025 | 7.46 | 7.54 | 7.44 | 7.46 | 7.46 | -0.53% | 4,955 |
| Nov 12, 2025 | 7.54 | 7.56 | 7.48 | 7.50 | 7.50 | -0.53% | 1,421 |
| Nov 10, 2025 | 7.44 | 7.58 | 7.42 | 7.54 | 7.54 | 0.80% | 1,123 |