Relpol S.A.(PL:RLP)
zł 5.80+0.06 (+0.00%)
PL:RLP
Relpol S.A. historical prices
zł 5.80
At close:+0.06 (+0.00%)
Relpol S.A. (RLP) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.80 | 5.88 | 5.76 | 5.80 | 5.80 | 0.00% | 960 | 0.16 |
| Nov 09, 2026 | 5.80 | 5.80 | 5.72 | 5.74 | 5.74 | -1.03% | 294 | 0.05 |
| Nov 06, 2026 | 5.72 | 5.80 | 5.70 | 5.80 | 5.80 | 0.00% | 358 | 0.06 |
| Nov 05, 2026 | 5.88 | 5.88 | 5.70 | 5.80 | 5.80 | 0.00% | 465 | 0.07 |
| Nov 04, 2026 | 5.86 | 5.94 | 5.76 | 5.80 | 5.80 | -0.68% | 1,464 | 0.23 |
| Nov 03, 2026 | 5.82 | 5.90 | 5.70 | 5.84 | 5.84 | 0.00% | 2,339 | 0.37 |
| Nov 02, 2026 | 5.84 | 5.84 | 5.70 | 5.84 | 5.84 | +0.69% | 2,175 | 0.31 |
| Oct 30, 2026 | 5.82 | 5.96 | 5.74 | 5.80 | 5.80 | -0.34% | 1,879 | 0.25 |
| Oct 29, 2026 | 5.84 | 5.84 | 5.80 | 5.82 | 5.82 | -0.68% | 1,766 | 0.23 |
| Oct 28, 2026 | 5.98 | 5.98 | 5.80 | 5.86 | 5.86 | -2.01% | 3,238 | 0.42 |
| Oct 27, 2026 | 5.98 | 6.00 | 5.82 | 5.98 | 5.98 | -0.33% | 2,397 | 0.31 |
| Oct 26, 2026 | 5.74 | 6.00 | 5.68 | 6.00 | 6.00 | +4.53% | 18,322 | 2.42 |
| Oct 23, 2026 | 5.76 | 5.76 | 5.68 | 5.74 | 5.74 | -0.35% | 1,057 | 0.14 |
| Oct 22, 2026 | 5.78 | 5.80 | 5.66 | 5.76 | 5.76 | -0.69% | 3,918 | 0.52 |
| Oct 21, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | 0.00% | 559 | 0.07 |
| Oct 20, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | -0.34% | 3,820 | 0.50 |
| Oct 19, 2026 | 5.86 | 5.90 | 5.80 | 5.82 | 5.82 | +0.34% | 2,354 | 0.31 |
| Oct 16, 2026 | 5.80 | 5.86 | 5.72 | 5.80 | 5.80 | +0.69% | 2,543 | 0.33 |
| Oct 15, 2026 | 5.76 | 5.90 | 5.74 | 5.76 | 5.76 | 0.00% | 2,761 | 0.36 |
| Oct 14, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -1.71% | 2,924 | 0.38 |
| Oct 13, 2026 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | -0.68% | 2,037 | 0.27 |
| Oct 12, 2026 | 5.90 | 5.94 | 5.78 | 5.90 | 5.90 | +0.34% | 1,292 | 0.17 |
| Oct 09, 2026 | 5.88 | 5.90 | 5.76 | 5.88 | 5.88 | -0.34% | 4,159 | 0.54 |
| Oct 08, 2026 | 5.80 | 6.00 | 5.72 | 5.90 | 5.90 | +2.43% | 6,842 | 0.89 |
| Oct 07, 2026 | 5.70 | 5.90 | 5.68 | 5.76 | 5.76 | +0.35% | 1,970 | 0.25 |
| Oct 06, 2026 | 5.76 | 5.80 | 5.66 | 5.74 | 5.74 | -0.35% | 988 | 0.13 |
| Oct 05, 2026 | 5.72 | 5.76 | 5.56 | 5.76 | 5.76 | +2.13% | 518 | 0.06 |
| Oct 02, 2026 | 5.70 | 5.70 | 5.56 | 5.64 | 5.64 | -1.05% | 948 | 0.12 |
| Oct 01, 2026 | 5.70 | 5.72 | 5.60 | 5.70 | 5.70 | -1.04% | 1,891 | 0.23 |
| Sep 30, 2026 | 5.76 | 5.80 | 5.56 | 5.76 | 5.76 | -0.69% | 6,368 | 0.77 |
| Sep 29, 2026 | 5.88 | 5.88 | 5.66 | 5.80 | 5.80 | -1.36% | 1,701 | 0.21 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.80 | 5.88 | 5.88 | -1.34% | 3,828 | 0.46 |
| Sep 25, 2026 | 5.94 | 5.96 | 5.60 | 5.96 | 5.96 | +0.34% | 8,214 | 1.01 |
| Sep 24, 2026 | 5.84 | 5.98 | 5.74 | 5.94 | 5.94 | +1.71% | 5,583 | 0.69 |
| Sep 23, 2026 | 5.76 | 5.88 | 5.74 | 5.84 | 5.84 | +1.74% | 7,294 | 0.90 |
| Sep 22, 2026 | 5.52 | 5.80 | 5.50 | 5.74 | 5.74 | +3.61% | 7,923 | 0.99 |
| Sep 21, 2026 | 5.56 | 5.56 | 5.50 | 5.54 | 5.54 | -0.36% | 2,992 | 0.37 |
| Sep 18, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 0.00% | 7,055 | 0.89 |
| Sep 17, 2026 | 5.60 | 5.64 | 5.50 | 5.56 | 5.56 | 0.00% | 19,771 | 2.57 |
| Sep 16, 2026 | 5.68 | 5.68 | 5.50 | 5.56 | 5.56 | -2.11% | 4,470 | 0.58 |
| Sep 15, 2026 | 5.66 | 5.70 | 5.58 | 5.68 | 5.68 | +0.35% | 378 | 0.05 |
| Sep 14, 2026 | 5.52 | 5.66 | 5.44 | 5.66 | 5.66 | -0.70% | 9,552 | 1.26 |
| Sep 11, 2026 | 5.76 | 5.76 | 5.54 | 5.70 | 5.70 | -2.06% | 4,960 | 0.66 |
| Sep 10, 2026 | 5.94 | 6.00 | 5.68 | 5.82 | 5.82 | -5.52% | 74,600 | 11.73 |
| Sep 09, 2026 | 6.00 | 6.18 | 6.00 | 6.16 | 6.16 | +3.36% | 40,768 | 7.10 |
| Sep 08, 2026 | 5.94 | 5.96 | 5.86 | 5.96 | 5.96 | +1.71% | 2,359 | 0.41 |
| Sep 07, 2026 | 5.86 | 6.00 | 5.86 | 5.86 | 5.86 | -0.34% | 4,061 | 0.71 |
| Sep 04, 2026 | 5.98 | 6.00 | 5.74 | 5.88 | 5.88 | -1.67% | 10,129 | 1.81 |
| Sep 03, 2026 | 5.88 | 6.00 | 5.78 | 5.98 | 5.98 | +0.34% | 10,181 | 1.87 |
| Sep 02, 2026 | 5.92 | 6.00 | 5.74 | 5.96 | 5.96 | -0.67% | 9,092 | 1.71 |
