yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 5.52
-0.06 (-1.08%)
Nov 4, 2026, 10:40 AM CET
yarrl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.56 | 5.60 | 5.50 | 5.52 | 5.52 | -1.08% | 296 |
| Nov 3, 2026 | 5.54 | 5.68 | 5.54 | 5.58 | 5.58 | 0.72% | 2,387 |
| Nov 2, 2026 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | 0.36% | 317 |
| Oct 30, 2026 | 5.68 | 5.68 | 5.50 | 5.52 | 5.52 | -2.47% | 812 |
| Oct 29, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | 1.80% | 2,138 |
| Oct 28, 2026 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | - | 6,194 |
| Oct 27, 2026 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | -0.71% | 5,976 |
| Oct 26, 2026 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | 4.09% | 2,037 |
| Oct 23, 2026 | 5.42 | 5.54 | 5.38 | 5.38 | 5.38 | -1.47% | 2,689 |
| Oct 22, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | -1.80% | 2,114 |
| Oct 21, 2026 | 5.60 | 5.62 | 5.56 | 5.56 | 5.56 | 0.72% | 5,286 |
| Oct 20, 2026 | 5.70 | 5.70 | 5.22 | 5.52 | 5.52 | -3.50% | 10,405 |
| Oct 19, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | -0.35% | 298 |
| Oct 16, 2026 | 5.78 | 5.80 | 5.72 | 5.74 | 5.74 | 1.06% | 2,951 |
| Oct 15, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -2.07% | 65 |
| Oct 14, 2026 | 5.70 | 5.80 | 5.66 | 5.80 | 5.80 | 2.47% | 1,461 |
| Oct 13, 2026 | 5.76 | 5.86 | 5.62 | 5.66 | 5.66 | -1.74% | 805 |
| Oct 12, 2026 | 5.86 | 5.86 | 5.62 | 5.76 | 5.76 | -1.71% | 1,106 |
| Oct 9, 2026 | 5.82 | 5.90 | 5.80 | 5.86 | 5.86 | 0.69% | 12,236 |
| Oct 8, 2026 | 5.50 | 5.98 | 5.50 | 5.82 | 5.82 | 10.23% | 33,982 |
| Oct 7, 2026 | 5.28 | 5.30 | 5.12 | 5.28 | 5.28 | - | 3,316 |
| Oct 6, 2026 | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | 1.93% | 4,166 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.04 | 5.18 | 5.18 | -4.43% | 12,010 |
| Oct 2, 2026 | 5.44 | 5.50 | 5.40 | 5.42 | 5.42 | -0.37% | 2,832 |
| Oct 1, 2026 | 5.72 | 5.72 | 5.22 | 5.44 | 5.44 | -4.90% | 18,551 |
| Sep 30, 2026 | 5.72 | 5.74 | 5.60 | 5.72 | 5.72 | -0.35% | 909 |
| Sep 29, 2026 | 5.60 | 5.74 | 5.58 | 5.74 | 5.74 | 1.77% | 688 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.35% | 559 |
| Sep 25, 2026 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | -0.35% | 370 |
| Sep 24, 2026 | 5.68 | 5.70 | 5.50 | 5.68 | 5.68 | -1.39% | 4,243 |
| Sep 23, 2026 | 5.78 | 5.80 | 5.68 | 5.76 | 5.76 | 1.05% | 909 |
| Sep 22, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | -2.73% | 1,217 |
| Sep 21, 2026 | 5.86 | 5.86 | 5.70 | 5.86 | 5.86 | 1.03% | 415 |
| Sep 18, 2026 | 5.78 | 5.84 | 5.78 | 5.80 | 5.80 | 0.69% | 2,958 |
| Sep 17, 2026 | 5.74 | 5.78 | 5.62 | 5.76 | 5.76 | 0.70% | 899 |
| Sep 16, 2026 | 5.52 | 5.78 | 5.52 | 5.72 | 5.72 | 3.62% | 3,797 |
| Sep 15, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.52 | -1.08% | 3,157 |
| Sep 14, 2026 | 5.70 | 5.78 | 5.50 | 5.58 | 5.58 | -3.46% | 5,323 |
| Sep 11, 2026 | 5.74 | 5.80 | 5.70 | 5.78 | 5.78 | -0.34% | 1,412 |
| Sep 10, 2026 | 5.84 | 5.84 | 5.76 | 5.80 | 5.80 | -2.36% | 2,079 |
| Sep 9, 2026 | 5.96 | 5.96 | 5.86 | 5.94 | 5.94 | 1.37% | 1,430 |
| Sep 8, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -2.01% | 140 |
| Sep 7, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 69 |
| Sep 4, 2026 | 5.98 | 6.00 | 5.84 | 5.98 | 5.98 | - | 1,026 |
| Sep 3, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 1.01% | 591 |
| Sep 2, 2026 | 5.86 | 6.00 | 5.86 | 5.92 | 5.92 | 0.34% | 6,461 |
| Sep 1, 2026 | 5.90 | 5.98 | 5.90 | 5.90 | 5.90 | -0.34% | 844 |
| Aug 31, 2026 | 5.98 | 5.98 | 5.86 | 5.92 | 5.92 | -1.00% | 888 |
| Aug 28, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | - | 108 |
| Aug 27, 2026 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | -0.33% | 1,213 |