Yarrl S.A.(PL:YRL)
zł 5.56+0.02 (+0.36%)
PL:YRL
Yarrl S.A. historical prices
zł 5.56
At close:+0.02 (+0.36%)
Yarrl S.A. (YRL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.54 | 5.62 | 5.48 | 5.56 | 5.56 | +0.36% | 1,267 | 0.40 |
| Nov 12, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.36% | 200 | 0.06 |
| Nov 11, 2026 | 5.56 | 5.68 | 5.56 | 5.56 | 5.56 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | +0.36% | 701 | 0.22 |
| Nov 09, 2026 | 5.56 | 5.68 | 5.48 | 5.68 | 5.68 | +2.53% | 8,087 | 2.63 |
| Nov 06, 2026 | 5.46 | 5.56 | 5.46 | 5.54 | 5.54 | +2.21% | 67 | 0.02 |
| Nov 05, 2026 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -2.87% | 4,208 | 1.30 |
| Nov 04, 2026 | 5.56 | 5.60 | 5.50 | 5.58 | 5.58 | 0.00% | 596 | 0.18 |
| Nov 03, 2026 | 5.54 | 5.68 | 5.54 | 5.58 | 5.58 | +0.72% | 2,387 | 0.73 |
| Nov 02, 2026 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | +0.36% | 317 | 0.10 |
| Oct 30, 2026 | 5.68 | 5.68 | 5.50 | 5.52 | 5.52 | -2.47% | 812 | 0.24 |
| Oct 29, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | +1.80% | 2,138 | 0.64 |
| Oct 28, 2026 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 0.00% | 6,194 | 1.85 |
| Oct 27, 2026 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | -0.71% | 5,976 | 1.80 |
| Oct 26, 2026 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | +4.09% | 2,037 | 0.59 |
| Oct 23, 2026 | 5.42 | 5.54 | 5.38 | 5.38 | 5.38 | -1.47% | 2,689 | 0.79 |
| Oct 22, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | -1.80% | 2,114 | 0.62 |
| Oct 21, 2026 | 5.60 | 5.62 | 5.56 | 5.56 | 5.56 | +0.72% | 5,286 | 1.55 |
| Oct 20, 2026 | 5.70 | 5.70 | 5.22 | 5.52 | 5.52 | -3.50% | 10,405 | 3.16 |
| Oct 19, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | -0.35% | 298 | 0.09 |
| Oct 16, 2026 | 5.78 | 5.80 | 5.72 | 5.74 | 5.74 | +1.06% | 2,951 | 0.88 |
| Oct 15, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -2.07% | 65 | 0.02 |
| Oct 14, 2026 | 5.70 | 5.80 | 5.66 | 5.80 | 5.80 | +2.47% | 1,461 | 0.43 |
| Oct 13, 2026 | 5.76 | 5.86 | 5.62 | 5.66 | 5.66 | -1.74% | 805 | 0.23 |
| Oct 12, 2026 | 5.86 | 5.86 | 5.62 | 5.76 | 5.76 | -1.71% | 1,106 | 0.31 |
| Oct 09, 2026 | 5.82 | 5.90 | 5.80 | 5.86 | 5.86 | +0.69% | 12,236 | 3.55 |
| Oct 08, 2026 | 5.50 | 5.98 | 5.50 | 5.82 | 5.82 | +10.23% | 33,982 | 11.59 |
| Oct 07, 2026 | 5.28 | 5.30 | 5.12 | 5.28 | 5.28 | 0.00% | 3,316 | 1.15 |
| Oct 06, 2026 | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | +1.93% | 4,166 | 1.48 |
| Oct 05, 2026 | 5.60 | 5.60 | 5.04 | 5.18 | 5.18 | -4.43% | 12,010 | 4.17 |
| Oct 02, 2026 | 5.44 | 5.50 | 5.40 | 5.42 | 5.42 | -0.37% | 2,832 | 0.99 |
| Oct 01, 2026 | 5.72 | 5.72 | 5.22 | 5.44 | 5.44 | -4.90% | 18,551 | 7.17 |
| Sep 30, 2026 | 5.72 | 5.74 | 5.60 | 5.72 | 5.72 | -0.35% | 909 | 0.35 |
| Sep 29, 2026 | 5.60 | 5.74 | 5.58 | 5.74 | 5.74 | +1.77% | 688 | 0.26 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.35% | 559 | 0.21 |
| Sep 25, 2026 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | -0.35% | 370 | 0.14 |
| Sep 24, 2026 | 5.68 | 5.70 | 5.50 | 5.68 | 5.68 | -1.39% | 4,243 | 1.63 |
| Sep 23, 2026 | 5.78 | 5.80 | 5.68 | 5.76 | 5.76 | +1.05% | 909 | 0.34 |
| Sep 22, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | -2.73% | 1,217 | 0.45 |
| Sep 21, 2026 | 5.86 | 5.86 | 5.70 | 5.86 | 5.86 | +1.03% | 415 | 0.15 |
| Sep 18, 2026 | 5.78 | 5.84 | 5.78 | 5.80 | 5.80 | +0.69% | 2,958 | 1.09 |
| Sep 17, 2026 | 5.74 | 5.78 | 5.62 | 5.76 | 5.76 | +0.70% | 899 | 0.33 |
| Sep 16, 2026 | 5.52 | 5.78 | 5.52 | 5.72 | 5.72 | +3.62% | 3,797 | 1.43 |
| Sep 15, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.52 | -1.08% | 3,157 | 1.20 |
| Sep 14, 2026 | 5.70 | 5.78 | 5.50 | 5.58 | 5.58 | -3.46% | 5,323 | 2.07 |
| Sep 11, 2026 | 5.74 | 5.80 | 5.70 | 5.78 | 5.78 | -0.34% | 1,412 | 0.52 |
| Sep 10, 2026 | 5.84 | 5.84 | 5.76 | 5.80 | 5.80 | -2.36% | 2,079 | 0.76 |
| Sep 09, 2026 | 5.96 | 5.96 | 5.86 | 5.94 | 5.94 | +1.37% | 1,430 | 0.49 |
| Sep 08, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -2.01% | 140 | 0.05 |
| Sep 07, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.00% | 69 | 0.02 |
