Relpol S.A. (WSE:RLP)
Poland
· Delayed Price · Currency is PLN 4.980
-0.060 (-1.19%)
At close: Dec 5, 2025
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -1.19% | 4,651 |
| Dec 4, 2025 | 4.98 | 5.08 | 4.96 | 5.04 | 5.04 | 0.80% | 5,816 |
| Dec 3, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.19% | 1,845 |
| Dec 2, 2025 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | -0.39% | 463 |
| Dec 1, 2025 | 5.06 | 5.10 | 5.00 | 5.08 | 5.08 | 0.40% | 2,220 |
| Nov 28, 2025 | 5.08 | 5.12 | 5.06 | 5.06 | 5.06 | - | 2,725 |
| Nov 27, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | 0.40% | 6,638 |
| Nov 26, 2025 | 5.08 | 5.12 | 5.04 | 5.04 | 5.04 | -1.56% | 13,257 |
| Nov 25, 2025 | 5.16 | 5.16 | 5.00 | 5.12 | 5.12 | -1.92% | 43,182 |
| Nov 24, 2025 | 5.24 | 5.24 | 5.02 | 5.22 | 5.22 | -0.38% | 3,700 |
| Nov 21, 2025 | 5.18 | 5.26 | 5.06 | 5.24 | 5.24 | 0.77% | 5,478 |
| Nov 20, 2025 | 5.16 | 5.38 | 5.16 | 5.20 | 5.20 | 1.56% | 45,333 |
| Nov 19, 2025 | 5.10 | 5.12 | 5.02 | 5.12 | 5.12 | 0.39% | 4,947 |
| Nov 18, 2025 | 5.10 | 5.12 | 4.95 | 5.10 | 5.10 | - | 3,060 |
| Nov 17, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | - | 10,028 |
| Nov 14, 2025 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 1,785 |
| Nov 13, 2025 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | -0.39% | 1,127 |
| Nov 12, 2025 | 5.14 | 5.18 | 5.14 | 5.14 | 5.14 | 0.39% | 7,279 |
| Nov 10, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | 298 |
| Nov 7, 2025 | 5.16 | 5.20 | 5.12 | 5.18 | 5.18 | -0.77% | 3,000 |
| Nov 6, 2025 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1.56% | 5,070 |
| Nov 5, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -1.53% | 140 |
| Nov 4, 2025 | 5.26 | 5.26 | 5.14 | 5.22 | 5.22 | -0.76% | 1,865 |
| Nov 3, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 0.38% | 1,786 |
| Oct 31, 2025 | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | 0.77% | 327 |
| Oct 30, 2025 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | - | 4,213 |
| Oct 29, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 6,291 |
| Oct 28, 2025 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 5,231 |
| Oct 27, 2025 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 2,624 |
| Oct 24, 2025 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.38% | 2,000 |
| Oct 23, 2025 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 1.95% | 2,118 |
| Oct 22, 2025 | 5.18 | 5.20 | 5.14 | 5.14 | 5.14 | -1.53% | 7,862 |
| Oct 21, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,900 |
| Oct 20, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - | 7,848 |
| Oct 17, 2025 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | - | 902 |
| Oct 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | 800 |
| Oct 15, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 4,059 |
| Oct 14, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 1.17% | 307 |
| Oct 13, 2025 | 5.20 | 5.28 | 5.12 | 5.12 | 5.12 | -3.03% | 17,526 |
| Oct 10, 2025 | 5.26 | 5.28 | 5.20 | 5.28 | 5.28 | 0.38% | 3,039 |
| Oct 9, 2025 | 5.20 | 5.32 | 5.20 | 5.26 | 5.26 | 1.15% | 3,761 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -2.62% | 4,739 |
| Oct 7, 2025 | 5.36 | 5.36 | 5.20 | 5.34 | 5.34 | 1.52% | 4,465 |
| Oct 6, 2025 | 5.24 | 5.32 | 5.22 | 5.26 | 5.26 | 0.38% | 6,193 |
| Oct 3, 2025 | 5.20 | 5.26 | 5.20 | 5.24 | 5.24 | 0.77% | 3,272 |
| Oct 2, 2025 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | 1.17% | 1,577 |
| Oct 1, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | -1.91% | 1,302 |
| Sep 30, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | - | 254 |
| Sep 29, 2025 | 5.16 | 5.24 | 5.14 | 5.24 | 5.24 | 1.95% | 201 |
| Sep 26, 2025 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | - | 11,170 |