yarrl S.A. (WSE:YRL)
Poland · Delayed Price · Currency is PLN 5.54
-0.14 (-2.46%)
Sep 25, 2026, 9:00 AM CET
yarrl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.68 | 5.70 | 5.50 | 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 |
| Aug 26, 2026 | 6.04 | 6.10 | 6.00 | 6.00 | 6.00 | -0.66% | 1,661 |
| Aug 25, 2026 | 5.96 | 6.08 | 5.96 | 6.04 | 6.04 | 1.34% | 123 |
| Aug 24, 2026 | 6.04 | 6.06 | 5.96 | 5.96 | 5.96 | -1.32% | 1,514 |
| Aug 21, 2026 | 5.96 | 6.04 | 5.86 | 6.04 | 6.04 | - | 914 |
| Aug 20, 2026 | 6.04 | 6.04 | 5.96 | 6.04 | 6.04 | - | 289 |
| Aug 19, 2026 | 6.06 | 6.06 | 5.94 | 6.04 | 6.04 | -0.66% | 1,070 |
| Aug 18, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | -0.33% | 2,689 |
| Aug 17, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 0.33% | 465 |
| 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 |