Render Cube S.A. (WSE:RND)
Poland
· Delayed Price · Currency is PLN 73.00
+0.60 (0.83%)
At close: Dec 5, 2025
Render Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.00 | 72.80 | 73.00 | 73.00 | 0.83% | 149 |
| Dec 4, 2025 | 72.60 | 75.00 | 72.40 | 72.40 | 72.40 | -0.28% | 75 |
| Dec 3, 2025 | 73.20 | 73.20 | 72.00 | 72.60 | 72.60 | -0.55% | 261 |
| Dec 2, 2025 | 74.40 | 74.40 | 73.00 | 73.00 | 73.00 | -0.27% | 15 |
| Dec 1, 2025 | 74.40 | 74.40 | 73.00 | 73.20 | 73.20 | -3.68% | 165 |
| Nov 27, 2025 | 74.20 | 76.00 | 73.60 | 76.00 | 76.00 | 3.26% | 42 |
| Nov 26, 2025 | 75.20 | 75.60 | 73.60 | 73.60 | 73.60 | -3.92% | 209 |
| Nov 25, 2025 | 75.00 | 76.80 | 75.00 | 76.60 | 76.60 | 4.93% | 209 |
| Nov 24, 2025 | 74.60 | 75.40 | 72.60 | 73.00 | 73.00 | -1.35% | 80 |
| Nov 21, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -3.90% | 52 |
| Nov 20, 2025 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | 4.62% | 53 |
| Nov 19, 2025 | 76.00 | 76.00 | 73.60 | 73.60 | 73.60 | -3.92% | 24 |
| Nov 18, 2025 | 77.80 | 77.80 | 72.80 | 76.60 | 76.60 | 5.22% | 60 |
| Nov 17, 2025 | 74.60 | 79.20 | 72.60 | 72.80 | 72.80 | -1.62% | 639 |
| Nov 14, 2025 | 74.00 | 74.60 | 70.40 | 74.00 | 74.00 | - | 142 |
| Nov 13, 2025 | 74.60 | 74.60 | 72.20 | 74.00 | 74.00 | 1.09% | 191 |
| Nov 12, 2025 | 74.80 | 75.60 | 72.20 | 73.20 | 73.20 | -5.43% | 350 |
| Nov 10, 2025 | 77.00 | 77.60 | 72.40 | 77.40 | 77.40 | 2.65% | 294 |
| Nov 7, 2025 | 77.00 | 77.00 | 75.40 | 75.40 | 75.40 | -2.08% | 203 |
| Nov 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.05% | 32 |
| Nov 5, 2025 | 76.20 | 78.00 | 75.60 | 76.20 | 76.20 | -0.26% | 84 |
| Nov 4, 2025 | 78.40 | 78.40 | 76.20 | 76.40 | 76.40 | -2.55% | 72 |
| Nov 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.51% | 27 |
| Oct 31, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 6 |
| Oct 30, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | -1.25% | 105 |
| Oct 29, 2025 | 78.00 | 80.60 | 74.60 | 80.00 | 80.00 | 6.38% | 443 |
| Oct 28, 2025 | 75.60 | 77.80 | 75.00 | 75.20 | 75.20 | - | 180 |
| Oct 27, 2025 | 79.80 | 79.80 | 74.40 | 75.20 | 75.20 | -3.84% | 172 |
| Oct 24, 2025 | 80.60 | 80.60 | 78.00 | 78.20 | 78.20 | - | 110 |
| Oct 23, 2025 | 79.80 | 79.80 | 78.00 | 78.20 | 78.20 | -2.01% | 64 |
| Oct 22, 2025 | 80.00 | 80.00 | 77.40 | 79.80 | 79.80 | 3.37% | 338 |
| Oct 21, 2025 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | 0.26% | 63 |
| Oct 20, 2025 | 77.80 | 78.00 | 77.00 | 77.00 | 77.00 | 0.26% | 78 |
| Oct 17, 2025 | 75.80 | 77.80 | 75.40 | 76.80 | 76.80 | 1.59% | 200 |
| Oct 16, 2025 | 78.80 | 79.60 | 75.60 | 75.60 | 75.60 | -4.06% | 491 |
| Oct 15, 2025 | 78.40 | 79.00 | 78.00 | 78.80 | 78.80 | 1.03% | 32 |
| Oct 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.51% | 167 |
| Oct 13, 2025 | 78.40 | 78.80 | 77.20 | 78.40 | 78.40 | - | 174 |
| Oct 10, 2025 | 78.40 | 78.40 | 77.40 | 78.40 | 78.40 | - | 46 |
| Oct 9, 2025 | 76.80 | 78.60 | 76.80 | 78.40 | 78.40 | 1.03% | 109 |
| Oct 8, 2025 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | - | 181 |
| Oct 7, 2025 | 77.80 | 77.80 | 76.60 | 77.60 | 77.60 | -0.26% | 194 |
| Oct 6, 2025 | 77.00 | 77.80 | 76.80 | 77.80 | 77.80 | 1.57% | 136 |
| Oct 3, 2025 | 77.40 | 77.60 | 76.60 | 76.60 | 76.60 | -1.54% | 49 |
| Oct 2, 2025 | 77.60 | 77.80 | 76.00 | 77.80 | 77.80 | 1.04% | 98 |
| Oct 1, 2025 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | -0.52% | 34 |
| Sep 30, 2025 | 77.40 | 77.40 | 73.20 | 77.40 | 77.40 | - | 49 |
| Sep 29, 2025 | 76.00 | 77.80 | 72.60 | 77.40 | 77.40 | 1.84% | 677 |
| Sep 26, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 20 |
| Sep 25, 2025 | 73.60 | 78.00 | 73.60 | 78.00 | 78.00 | 3.17% | 839 |