yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 5.70
+0.04 (0.71%)
May 19, 2026, 12:50 PM CET
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | - | - | 287 |
| May 18, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.70% | 1,890 |
| May 15, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.38% | 3,396 |
| May 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.03% | 132 |
| May 13, 2026 | 5.72 | 5.92 | 5.72 | 5.90 | 5.90 | 3.51% | 1,294 |
| May 12, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 1,540 |
| May 11, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -1.69% | 1,012 |
| May 8, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 12,521 |
| May 7, 2026 | 5.50 | 6.10 | 5.50 | 6.10 | 6.10 | 12.13% | 19,838 |
| May 6, 2026 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 0.74% | 2,149 |
| May 5, 2026 | 5.42 | 5.42 | 5.34 | 5.40 | 5.40 | -0.37% | 464 |
| May 4, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 0.74% | 1,048 |
| Apr 30, 2026 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | -1.82% | 2,760 |
| Apr 29, 2026 | 5.40 | 5.48 | 5.38 | 5.48 | 5.48 | 0.74% | 451 |
| Apr 28, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.37% | 325 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -1.45% | 540 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 295 |
| Apr 23, 2026 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -2.88% | 2,542 |
| Apr 22, 2026 | 5.60 | 5.64 | 5.56 | 5.56 | 5.56 | -1.77% | 1,953 |
| Apr 21, 2026 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 1.80% | 315 |
| Apr 20, 2026 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -1.07% | 1,353 |
| Apr 17, 2026 | 5.40 | 5.86 | 5.40 | 5.62 | 5.62 | 4.07% | 5,935 |
| Apr 16, 2026 | 5.42 | 5.42 | 5.36 | 5.40 | 5.40 | - | 567 |
| Apr 15, 2026 | 5.22 | 5.42 | 5.22 | 5.40 | 5.40 | 4.25% | 4,218 |
| Apr 14, 2026 | 5.14 | 5.18 | 5.08 | 5.18 | 5.18 | 0.78% | 1,235 |
| Apr 13, 2026 | 5.10 | 5.22 | 5.08 | 5.14 | 5.14 | 1.98% | 4,194 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -0.79% | 2,116 |
| Apr 9, 2026 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | -0.39% | 3,150 |
| Apr 8, 2026 | 5.30 | 5.30 | 5.06 | 5.10 | 5.10 | -3.04% | 5,424 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -2.59% | 1,350 |
| Apr 2, 2026 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | -1.10% | 1,753 |
| Apr 1, 2026 | 5.34 | 5.46 | 5.28 | 5.46 | 5.46 | 2.25% | 875 |
| Mar 31, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | 37 |
| Mar 30, 2026 | 5.34 | 5.44 | 5.28 | 5.36 | 5.36 | -0.37% | 2,902 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | -2.18% | 982 |
| Mar 26, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 86 |
| Mar 25, 2026 | 5.42 | 5.50 | 5.42 | 5.48 | 5.48 | - | 250 |
| Mar 24, 2026 | 5.32 | 5.48 | 5.32 | 5.48 | 5.48 | 3.79% | 2,886 |
| Mar 23, 2026 | 5.26 | 5.28 | 5.12 | 5.28 | 5.28 | -0.38% | 5,247 |
| Mar 20, 2026 | 5.28 | 5.36 | 5.26 | 5.30 | 5.30 | -0.75% | 703 |
| Mar 19, 2026 | 5.34 | 5.34 | 5.26 | 5.34 | 5.34 | 1.52% | 801 |
| Mar 18, 2026 | 5.34 | 5.38 | 5.26 | 5.26 | 5.26 | -1.50% | 779 |
| Mar 17, 2026 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | -0.37% | 284 |
| Mar 16, 2026 | 5.34 | 5.38 | 5.24 | 5.36 | 5.36 | 0.37% | 1,169 |
| Mar 13, 2026 | 5.28 | 5.34 | 5.22 | 5.34 | 5.34 | 1.14% | 1,307 |
| Mar 12, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | -0.75% | 47 |
| Mar 11, 2026 | 5.32 | 5.34 | 5.26 | 5.32 | 5.32 | - | 245 |
| Mar 10, 2026 | 5.28 | 5.36 | 5.22 | 5.32 | 5.32 | 1.92% | 3,971 |
| Mar 9, 2026 | 5.30 | 5.46 | 5.20 | 5.22 | 5.22 | -1.88% | 4,123 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.30 | 5.32 | 5.32 | -3.97% | 2,333 |