yarrl S.A. (WSE:YRL)
Poland
· Delayed Price · Currency is PLN 6.88
+0.08 (1.18%)
At close: Dec 5, 2025
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.86 | 7.20 | 6.54 | 6.88 | - | 1.18% | 12,950 |
| Dec 4, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -2.30% | 1,629 |
| Dec 3, 2025 | 6.76 | 7.00 | 6.76 | 6.96 | 6.96 | 2.96% | 4,665 |
| Dec 2, 2025 | 6.54 | 6.76 | 6.54 | 6.76 | 6.76 | 3.36% | 6,184 |
| Dec 1, 2025 | 6.60 | 6.74 | 6.42 | 6.54 | 6.54 | 0.31% | 12,510 |
| Nov 28, 2025 | 6.98 | 6.98 | 6.30 | 6.52 | 6.52 | -11.17% | 57,001 |
| Nov 27, 2025 | 7.30 | 7.34 | 7.24 | 7.34 | 7.34 | 0.82% | 4,748 |
| Nov 26, 2025 | 7.28 | 7.30 | 7.16 | 7.28 | 7.28 | 0.28% | 3,756 |
| Nov 25, 2025 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | 0.28% | 2,054 |
| Nov 24, 2025 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | 0.84% | 2,426 |
| Nov 21, 2025 | 7.18 | 7.30 | 7.16 | 7.18 | 7.18 | - | 2,084 |
| Nov 20, 2025 | 7.32 | 7.36 | 7.18 | 7.18 | 7.18 | -2.45% | 11,697 |
| Nov 19, 2025 | 7.34 | 7.36 | 7.16 | 7.36 | 7.36 | -0.54% | 2,326 |
| Nov 18, 2025 | 7.40 | 7.48 | 7.30 | 7.40 | 7.40 | -1.86% | 1,287 |
| Nov 17, 2025 | 7.46 | 7.54 | 7.36 | 7.54 | 7.54 | 0.27% | 2,550 |
| Nov 14, 2025 | 7.42 | 7.54 | 7.40 | 7.52 | 7.52 | 0.80% | 1,405 |
| Nov 13, 2025 | 7.46 | 7.54 | 7.44 | 7.46 | 7.46 | -0.53% | 4,955 |
| Nov 12, 2025 | 7.54 | 7.56 | 7.48 | 7.50 | 7.50 | -0.53% | 1,421 |
| Nov 10, 2025 | 7.44 | 7.58 | 7.42 | 7.54 | 7.54 | 0.80% | 1,123 |
| Nov 7, 2025 | 7.72 | 7.72 | 7.48 | 7.48 | 7.48 | -2.86% | 1,670 |
| Nov 6, 2025 | 7.76 | 7.76 | 7.66 | 7.70 | 7.70 | -1.03% | 2,622 |
| Nov 5, 2025 | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | 1.04% | 5,438 |
| Nov 4, 2025 | 7.70 | 7.76 | 7.62 | 7.70 | 7.70 | -1.53% | 9,115 |
| Nov 3, 2025 | 7.86 | 7.88 | 7.70 | 7.82 | 7.82 | -1.01% | 6,510 |
| Oct 31, 2025 | 7.78 | 8.14 | 7.66 | 7.90 | 7.90 | 3.40% | 20,630 |
| Oct 30, 2025 | 7.70 | 7.72 | 7.50 | 7.64 | 7.64 | -1.04% | 7,172 |
| Oct 29, 2025 | 7.92 | 7.92 | 7.62 | 7.72 | 7.72 | -2.28% | 1,740 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.78 | 7.90 | 7.90 | -0.75% | 3,316 |
| Oct 27, 2025 | 8.12 | 8.12 | 7.88 | 7.96 | 7.96 | -2.21% | 3,510 |
| Oct 24, 2025 | 7.76 | 8.28 | 7.76 | 8.14 | 8.14 | 4.63% | 17,800 |
| Oct 23, 2025 | 7.60 | 7.80 | 7.46 | 7.78 | 7.78 | 3.73% | 8,014 |
| Oct 22, 2025 | 7.42 | 8.14 | 7.30 | 7.50 | 7.50 | 1.35% | 20,481 |
| Oct 21, 2025 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.54% | 1,443 |
| Oct 20, 2025 | 7.54 | 7.54 | 7.14 | 7.36 | 7.36 | -2.39% | 4,143 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.42 | 7.54 | 7.54 | -0.26% | 2,327 |
| Oct 16, 2025 | 7.40 | 7.78 | 7.40 | 7.56 | 7.56 | 7.08% | 19,504 |
| Oct 15, 2025 | 6.92 | 7.08 | 6.92 | 7.06 | 7.06 | - | 953 |
| Oct 14, 2025 | 6.98 | 7.08 | 6.90 | 7.06 | 7.06 | 2.02% | 2,876 |
| Oct 13, 2025 | 7.00 | 7.02 | 6.92 | 6.92 | 6.92 | -3.62% | 5,103 |
| Oct 10, 2025 | 7.00 | 7.18 | 6.94 | 7.18 | 7.18 | 3.16% | 5,239 |
| Oct 9, 2025 | 7.08 | 7.08 | 6.82 | 6.96 | 6.96 | -1.69% | 10,769 |
| Oct 8, 2025 | 7.02 | 7.18 | 6.94 | 7.08 | 7.08 | -0.28% | 2,669 |
| Oct 7, 2025 | 6.90 | 7.22 | 6.82 | 7.10 | 7.10 | - | 7,973 |
| Oct 6, 2025 | 7.08 | 7.10 | 6.84 | 7.10 | 7.10 | -1.11% | 17,018 |
| Oct 3, 2025 | 7.36 | 7.36 | 7.12 | 7.18 | 7.18 | -2.45% | 9,577 |
| Oct 2, 2025 | 7.20 | 7.38 | 7.16 | 7.36 | 7.36 | 0.82% | 2,882 |
| Oct 1, 2025 | 7.48 | 7.52 | 7.20 | 7.30 | 7.30 | -2.41% | 9,139 |
| Sep 30, 2025 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 2.19% | 6,591 |
| Sep 29, 2025 | 7.60 | 7.60 | 7.16 | 7.32 | 7.32 | -3.68% | 15,660 |
| Sep 26, 2025 | 7.88 | 7.88 | 7.36 | 7.60 | 7.60 | -8.21% | 42,320 |