yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 6.08
+0.02 (0.33%)
Aug 14, 2026, 4:49 PM CET
yarrl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.06 | 6.08 | 5.98 | 6.08 | 6.08 | 0.33% | 871 |
| Aug 13, 2026 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | 1.68% | 1,261 |
| Aug 12, 2026 | 6.00 | 6.06 | 5.96 | 5.96 | 5.96 | 0.34% | 1,954 |
| Aug 11, 2026 | 5.88 | 5.98 | 5.76 | 5.94 | 5.94 | 1.37% | 5,160 |
| Aug 10, 2026 | 5.98 | 6.02 | 5.66 | 5.86 | 5.86 | -2.66% | 9,700 |
| Aug 7, 2026 | 5.96 | 6.02 | 5.84 | 6.02 | 6.02 | - | 3,977 |
| Aug 6, 2026 | 5.98 | 6.02 | 5.94 | 6.02 | 6.02 | - | 2,143 |
| Aug 5, 2026 | 6.00 | 6.06 | 6.00 | 6.02 | 6.02 | -0.99% | 1,369 |
| Aug 4, 2026 | 6.16 | 6.16 | 6.00 | 6.08 | 6.08 | -1.30% | 2,547 |
| Aug 3, 2026 | 6.20 | 6.20 | 6.06 | 6.16 | 6.16 | -0.65% | 2,037 |
| Jul 31, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.27% | 7,455 |
| Jul 30, 2026 | 6.26 | 6.30 | 6.14 | 6.28 | 6.28 | 2.28% | 3,450 |
| Jul 29, 2026 | 5.94 | 6.48 | 5.94 | 6.14 | 6.14 | 4.07% | 11,270 |
| Jul 28, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 0.68% | 150 |
| Jul 27, 2026 | 5.80 | 5.92 | 5.80 | 5.86 | 5.86 | 1.03% | 2,379 |
| Jul 24, 2026 | 5.88 | 5.98 | 5.78 | 5.80 | 5.80 | -1.36% | 4,727 |
| Jul 23, 2026 | 5.90 | 5.98 | 5.78 | 5.88 | 5.88 | -0.34% | 2,629 |
| Jul 22, 2026 | 5.74 | 5.90 | 5.74 | 5.90 | 5.90 | 2.79% | 2,666 |
| Jul 21, 2026 | 5.94 | 6.04 | 5.74 | 5.74 | 5.74 | -3.37% | 5,162 |
| Jul 20, 2026 | 5.96 | 5.96 | 5.74 | 5.94 | 5.94 | -1.00% | 2,931 |
| Jul 17, 2026 | 5.98 | 6.02 | 5.98 | 6.00 | 6.00 | - | 654 |
| Jul 16, 2026 | 6.00 | 6.18 | 5.90 | 6.00 | 6.00 | - | 5,773 |
| Jul 15, 2026 | 6.28 | 6.28 | 5.96 | 6.00 | 6.00 | -4.46% | 9,245 |
| Jul 14, 2026 | 6.52 | 6.52 | 6.28 | 6.28 | 6.28 | -3.38% | 2,645 |
| Jul 13, 2026 | 6.52 | 6.52 | 6.46 | 6.50 | 6.50 | -2.69% | 1,216 |
| Jul 10, 2026 | 6.58 | 6.68 | 6.52 | 6.68 | 6.68 | - | 505 |
| Jul 9, 2026 | 6.52 | 6.68 | 6.52 | 6.68 | 6.68 | - | 19 |
| Jul 8, 2026 | 6.62 | 6.70 | 6.52 | 6.68 | 6.68 | 0.30% | 15,554 |
| Jul 7, 2026 | 6.68 | 6.70 | 6.62 | 6.66 | 6.66 | -1.77% | 1,311 |
| Jul 6, 2026 | 6.76 | 6.84 | 6.66 | 6.78 | 6.78 | 2.42% | 1,764 |
| Jul 3, 2026 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | 1.85% | 1,340 |
| Jul 2, 2026 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | -0.31% | 1,504 |
| Jul 1, 2026 | 6.52 | 6.70 | 6.52 | 6.52 | 6.52 | -0.91% | 649 |
| Jun 30, 2026 | 6.48 | 6.60 | 6.48 | 6.58 | 6.58 | 1.86% | 1,564 |
| Jun 29, 2026 | 6.44 | 6.50 | 6.32 | 6.46 | 6.46 | 0.31% | 2,927 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.22 | 6.44 | 6.44 | -1.23% | 5,743 |
| Jun 25, 2026 | 6.70 | 6.76 | 6.52 | 6.52 | 6.52 | -2.40% | 2,741 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.56 | 6.68 | 6.68 | -0.60% | 2,975 |
| Jun 23, 2026 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | -1.75% | 453 |
| Jun 22, 2026 | 6.88 | 6.96 | 6.72 | 6.84 | 6.84 | -2.56% | 949 |
| Jun 19, 2026 | 6.90 | 7.04 | 6.88 | 7.02 | 7.02 | -1.13% | 883 |
| Jun 18, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 0.28% | 1,214 |
| Jun 17, 2026 | 7.10 | 7.10 | 6.94 | 7.08 | 7.08 | - | 1,565 |
| Jun 16, 2026 | 6.96 | 7.08 | 6.80 | 7.08 | 7.08 | 4.12% | 9,362 |
| Jun 15, 2026 | 6.84 | 6.94 | 6.60 | 6.80 | 6.80 | 0.59% | 5,331 |
| Jun 12, 2026 | 6.38 | 6.78 | 6.38 | 6.76 | 6.76 | 7.30% | 11,875 |
| Jun 11, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 0.96% | 1,050 |
| Jun 10, 2026 | 6.46 | 6.48 | 6.24 | 6.24 | 6.24 | 0.32% | 975 |
| Jun 9, 2026 | 6.36 | 6.42 | 6.22 | 6.22 | 6.22 | -2.51% | 1,716 |
| Jun 8, 2026 | 6.26 | 6.40 | 6.26 | 6.38 | 6.38 | 1.92% | 1,199 |