Red Dev Studio S.A. (WSE:PRH)
Poland
· Delayed Price · Currency is PLN 2.780
-0.120 (-4.14%)
At close: Mar 6, 2026
Red Dev Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.80 | 2.88 | 2.64 | 2.78 | 2.78 | -4.14% | 2,566 |
| Mar 5, 2026 | 2.86 | 2.90 | 2.70 | 2.90 | 2.90 | - | 1,361 |
| Mar 4, 2026 | 2.80 | 3.08 | 2.80 | 2.90 | 2.90 | 2.84% | 2,247 |
| Mar 3, 2026 | 2.98 | 3.14 | 2.82 | 2.82 | 2.82 | -5.37% | 2,186 |
| Mar 2, 2026 | 2.80 | 3.00 | 2.72 | 2.98 | 2.98 | 1.36% | 10,635 |
| Feb 27, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 0.68% | 326 |
| Feb 26, 2026 | 2.80 | 2.92 | 2.76 | 2.92 | 2.92 | 0.69% | 1,604 |
| Feb 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4 |
| Feb 24, 2026 | 2.98 | 2.98 | 2.80 | 2.90 | 2.90 | -4.61% | 3,749 |
| Feb 23, 2026 | 2.82 | 3.04 | 2.50 | 3.04 | 3.04 | 11.76% | 9,686 |
| Feb 20, 2026 | 2.80 | 2.88 | 2.54 | 2.72 | 2.72 | -3.55% | 5,869 |
| Feb 19, 2026 | 2.78 | 2.88 | 2.70 | 2.82 | 2.82 | 0.71% | 3,850 |
| Feb 18, 2026 | 2.88 | 2.92 | 2.78 | 2.80 | 2.80 | -2.78% | 7,107 |
| Feb 17, 2026 | 2.88 | 2.90 | 2.80 | 2.88 | 2.88 | - | 717 |
| Feb 16, 2026 | 2.90 | 2.90 | 2.78 | 2.88 | 2.88 | -0.69% | 695 |
| Feb 13, 2026 | 2.90 | 2.92 | 2.74 | 2.90 | 2.90 | -0.68% | 5,975 |
| Feb 12, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 2.10% | 3,800 |
| Feb 11, 2026 | 2.80 | 3.02 | 2.54 | 2.86 | 2.86 | 2.88% | 16,115 |
| Feb 10, 2026 | 2.64 | 2.90 | 2.64 | 2.78 | 2.78 | 1.46% | 5,045 |
| Feb 9, 2026 | 2.68 | 2.74 | 2.58 | 2.74 | 2.74 | 2.24% | 3,002 |
| Feb 6, 2026 | 2.76 | 2.84 | 2.50 | 2.68 | 2.68 | -2.90% | 7,737 |
| Feb 5, 2026 | 2.70 | 2.82 | 2.58 | 2.76 | 2.76 | -1.43% | 7,214 |
| Feb 4, 2026 | 2.72 | 2.82 | 2.68 | 2.80 | 2.80 | - | 5,411 |
| Feb 3, 2026 | 2.88 | 2.88 | 2.68 | 2.80 | 2.80 | -3.45% | 34,162 |
| Feb 2, 2026 | 2.96 | 2.96 | 2.70 | 2.90 | 2.90 | -3.33% | 14,903 |
| Jan 30, 2026 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 995 |
| Jan 29, 2026 | 3.10 | 3.10 | 2.94 | 3.08 | 3.08 | - | 1,465 |
| Jan 28, 2026 | 2.94 | 3.10 | 2.80 | 3.08 | 3.08 | -3.14% | 4,104 |
| Jan 27, 2026 | 3.06 | 3.20 | 2.80 | 3.18 | 3.18 | 3.92% | 2,537 |
| Jan 26, 2026 | 3.10 | 3.16 | 2.92 | 3.06 | 3.06 | -1.92% | 3,006 |
| Jan 23, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 202 |
| Jan 22, 2026 | 3.18 | 3.20 | 3.12 | 3.12 | 3.12 | 1.30% | 400 |
| Jan 21, 2026 | 3.16 | 3.18 | 3.06 | 3.08 | 3.08 | -1.91% | 344 |
| Jan 20, 2026 | 3.04 | 3.14 | 2.98 | 3.14 | 3.14 | -0.63% | 364 |
| Jan 19, 2026 | 3.08 | 3.16 | 3.02 | 3.16 | 3.16 | -0.63% | 145 |
| Jan 16, 2026 | 3.30 | 3.30 | 2.82 | 3.18 | 3.18 | -3.64% | 4,329 |
| Jan 15, 2026 | 3.36 | 3.48 | 3.10 | 3.30 | 3.30 | -2.94% | 2,148 |
| Jan 14, 2026 | 3.38 | 3.40 | 3.08 | 3.40 | 3.40 | 0.59% | 1,053 |
| Jan 13, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | -2.87% | 363 |
| Jan 12, 2026 | 3.46 | 3.56 | 3.24 | 3.48 | 3.48 | 0.58% | 1,962 |
| Jan 9, 2026 | 3.14 | 3.48 | 3.00 | 3.46 | 3.46 | 6.79% | 10,091 |
| Jan 8, 2026 | 3.22 | 3.72 | 3.20 | 3.24 | 3.24 | -1.22% | 27,678 |
| Jan 7, 2026 | 3.04 | 3.28 | 3.04 | 3.28 | 3.28 | 8.61% | 15,293 |
| Jan 5, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 2,726 |
| Jan 2, 2026 | 2.90 | 3.10 | 2.88 | 2.98 | 2.98 | 4.20% | 3,208 |
| Dec 30, 2025 | 2.82 | 2.92 | 2.76 | 2.86 | 2.86 | 1.42% | 3,650 |
| Dec 29, 2025 | 3.02 | 3.02 | 2.50 | 2.82 | 2.82 | -3.42% | 25,072 |
| Dec 23, 2025 | 2.86 | 2.98 | 2.80 | 2.92 | 2.92 | 6.57% | 6,587 |
| Dec 22, 2025 | 3.28 | 3.28 | 2.64 | 2.74 | 2.74 | -16.97% | 29,449 |
| Dec 19, 2025 | 3.26 | 3.40 | 3.20 | 3.30 | 3.30 | -4.62% | 3,016 |
| Dec 18, 2025 | 3.46 | 3.46 | 3.00 | 3.46 | 3.46 | - | 3,552 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.20 | 3.46 | 3.46 | -3.89% | 6,040 |
| Dec 16, 2025 | 3.50 | 3.64 | 3.26 | 3.60 | 3.60 | -2.17% | 5,815 |
| Dec 15, 2025 | 3.68 | 3.68 | 3.00 | 3.68 | 3.68 | - | 8,928 |
| Dec 12, 2025 | 3.40 | 3.72 | 3.32 | 3.68 | 3.68 | 5.14% | 1,041 |
| Dec 11, 2025 | 3.76 | 3.76 | 3.32 | 3.50 | 3.50 | -7.89% | 6,189 |
| Dec 10, 2025 | 3.76 | 3.90 | 3.74 | 3.80 | 3.80 | 0.53% | 16,270 |
| Dec 9, 2025 | 3.60 | 3.84 | 3.34 | 3.78 | 3.78 | 4.42% | 18,746 |
| Dec 8, 2025 | 2.76 | 3.96 | 2.76 | 3.62 | 3.62 | 32.12% | 55,686 |
| Dec 5, 2025 | 2.56 | 2.78 | 2.56 | 2.74 | 2.74 | 1.48% | 3,912 |
| Dec 4, 2025 | 2.72 | 2.80 | 2.44 | 2.70 | 2.70 | -3.57% | 5,555 |
| Dec 3, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | - | 2,156 |
| Dec 2, 2025 | 2.82 | 2.82 | 2.76 | 2.80 | 2.80 | -2.78% | 840 |
| Dec 1, 2025 | 2.86 | 2.90 | 2.72 | 2.88 | 2.88 | -0.69% | 5,611 |
| Nov 28, 2025 | 2.90 | 2.94 | 2.66 | 2.90 | 2.90 | 0.69% | 11,653 |
| Nov 27, 2025 | 2.78 | 2.92 | 2.62 | 2.88 | 2.88 | 5.11% | 2,738 |
| Nov 26, 2025 | 2.70 | 2.74 | 2.44 | 2.74 | 2.74 | -3.52% | 10,177 |
| Nov 25, 2025 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 4.41% | 400 |
| Nov 24, 2025 | 2.78 | 2.90 | 2.50 | 2.72 | 2.72 | -7.48% | 35,530 |
| Nov 21, 2025 | 2.82 | 2.96 | 2.70 | 2.94 | 2.94 | -1.34% | 3,313 |
| Nov 20, 2025 | 2.92 | 2.98 | 2.80 | 2.98 | 2.98 | -6.29% | 2,710 |
| Nov 19, 2025 | 3.04 | 3.18 | 2.96 | 3.18 | 3.18 | 3.25% | 1,010 |
| Nov 18, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -0.65% | 1,355 |
| Nov 17, 2025 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | -1.90% | 1,219 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.00 | 3.16 | 3.16 | -3.66% | 3,115 |
| Nov 13, 2025 | 2.92 | 3.28 | 2.92 | 3.28 | 3.28 | 12.33% | 14,655 |
| Nov 12, 2025 | 3.50 | 3.50 | 2.80 | 2.92 | 2.92 | -8.18% | 21,740 |
| Nov 10, 2025 | 3.30 | 3.30 | 2.76 | 3.18 | 3.18 | -6.47% | 7,524 |
| Nov 7, 2025 | 3.00 | 3.60 | 3.00 | 3.40 | 3.40 | 6.92% | 7,021 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.00 | 3.18 | 3.18 | 0.63% | 1,660 |
| Nov 5, 2025 | 3.10 | 3.16 | 3.06 | 3.16 | 3.16 | -2.47% | 834 |
| Nov 4, 2025 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 4,800 |
| Nov 3, 2025 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 0.63% | 1,063 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.08 | 3.18 | 3.18 | - | 5,252 |
| Oct 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 50 |
| Oct 29, 2025 | 3.12 | 3.24 | 2.52 | 3.12 | 3.12 | -4.88% | 29,759 |
| Oct 28, 2025 | 3.16 | 3.46 | 2.90 | 3.28 | 3.28 | -2.96% | 12,456 |
| Oct 27, 2025 | 3.48 | 3.70 | 2.84 | 3.38 | 3.38 | -6.63% | 62,839 |
| Oct 24, 2025 | 3.84 | 4.00 | 3.40 | 3.62 | 3.62 | -7.65% | 28,961 |
| Oct 23, 2025 | 3.84 | 4.00 | 3.84 | 3.92 | 3.92 | 0.51% | 12,590 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,300 |
| Oct 20, 2025 | 3.84 | 3.98 | 3.82 | 3.90 | 3.90 | -2.01% | 3,020 |
| Oct 17, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 6,850 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.72 | 3.90 | 3.90 | -1.52% | 5,797 |
| Oct 15, 2025 | 3.40 | 3.98 | 3.40 | 3.96 | 3.96 | -0.50% | 6,374 |
| Oct 14, 2025 | 3.96 | 3.98 | 3.54 | 3.98 | 3.98 | -0.50% | 14,832 |
| Oct 13, 2025 | 4.20 | 4.20 | 3.94 | 4.00 | 4.00 | - | 24,008 |
| Oct 10, 2025 | 4.02 | 4.06 | 3.90 | 4.00 | 4.00 | -1.48% | 32,888 |
| Oct 9, 2025 | 4.00 | 4.12 | 3.90 | 4.06 | 4.06 | 4.64% | 21,585 |