Rocca S.A. (WSE:RCA)
Poland
· Delayed Price · Currency is PLN 3.800
-0.280 (-6.86%)
Last updated: Mar 3, 2026, 4:35 PM CET
Rocca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.07 | 4.07 | 3.56 | 3.80 | 3.80 | -6.86% | 426 |
| Mar 2, 2026 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 0.49% | 54 |
| Feb 27, 2026 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | 6.84% | 869 |
| Feb 26, 2026 | 3.42 | 4.00 | 3.42 | 3.80 | 3.80 | 11.11% | 1,225 |
| Feb 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 1 |
| Feb 19, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | - | 7 |
| Feb 18, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 5.30% | 6 |
| Feb 17, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -6.14% | 489 |
| Feb 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 4 |
| Feb 11, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 17 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.20 | 3.38 | 3.38 | -5.59% | 212 |
| Feb 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 5 |
| Feb 6, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.28% | 15 |
| Feb 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 5 |
| Feb 3, 2026 | 3.60 | 3.64 | 3.12 | 3.59 | 3.59 | - | 671 |
| Feb 2, 2026 | 3.79 | 3.79 | 3.10 | 3.59 | 3.59 | -7.95% | 1,974 |
| Jan 30, 2026 | 3.84 | 3.90 | 3.16 | 3.90 | 3.90 | 0.52% | 1,306 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 5 |
| Jan 23, 2026 | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -5.37% | 187 |
| Jan 22, 2026 | 3.94 | 4.10 | 3.89 | 4.10 | 4.10 | -1.20% | 141 |
| Jan 21, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 1.22% | 11 |
| Jan 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.13% | 1 |
| Jan 19, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -6.02% | 88 |
| Jan 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | 1 |
| Jan 15, 2026 | 4.15 | 4.16 | 3.92 | 4.16 | 4.16 | 0.48% | 79 |
| Jan 13, 2026 | 4.29 | 4.29 | 4.00 | 4.14 | 4.14 | -3.50% | 308 |
| Jan 12, 2026 | 4.42 | 4.42 | 4.06 | 4.29 | 4.29 | -4.24% | 274 |
| Jan 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.48% | 10 |
| Jan 8, 2026 | 4.04 | 5.02 | 4.00 | 4.69 | 4.69 | 15.80% | 4,571 |
| Jan 7, 2026 | 4.31 | 4.65 | 3.82 | 4.05 | 4.05 | -6.03% | 1,500 |
| Jan 5, 2026 | 5.16 | 5.16 | 4.13 | 4.31 | 4.31 | -16.47% | 1,442 |
| Jan 2, 2026 | 4.70 | 5.18 | 3.80 | 5.16 | 5.16 | 13.66% | 2,372 |
| Dec 30, 2025 | 4.36 | 4.54 | 4.32 | 4.54 | 4.54 | 4.37% | 184 |
| Dec 29, 2025 | 3.51 | 4.35 | 3.51 | 4.35 | 4.35 | 23.93% | 2,677 |
| Dec 23, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.50% | 5 |
| Dec 22, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 2.56% | 6 |
| Dec 19, 2025 | 3.59 | 3.59 | 3.30 | 3.51 | 3.51 | -2.23% | 69 |
| Dec 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 3 |
| Dec 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 2 |
| Dec 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% | 3 |
| Dec 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | 5 |
| Dec 12, 2025 | 3.36 | 3.60 | 3.36 | 3.60 | 3.60 | 2.86% | 386 |
| Dec 9, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -4.37% | 1,701 |
| Dec 8, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 120 |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -6.09% | 305 |
| Nov 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 5 |
| Nov 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 5 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.80 | 3.94 | 3.94 | -1.50% | 256 |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 317 |
| Nov 7, 2025 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -5.66% | 303 |
| Nov 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | 5 |
| Nov 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | 20 |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 444 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | 4 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 3 |
| Oct 22, 2025 | 4.00 | 4.48 | 3.80 | 4.12 | 4.12 | 3.00% | 301 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Oct 20, 2025 | 4.30 | 4.48 | 4.00 | 4.00 | 4.00 | -6.98% | 71 |
| Oct 17, 2025 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | -6.11% | 55 |
| Oct 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 5 |
| Oct 15, 2025 | 4.50 | 4.59 | 3.70 | 4.59 | 4.59 | -0.22% | 2,762 |
| Oct 14, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -9.80% | 536 |
| Oct 13, 2025 | 6.40 | 6.40 | 4.72 | 5.10 | 5.10 | -11.15% | 3,871 |
| Oct 10, 2025 | 4.22 | 6.06 | 4.22 | 5.74 | 5.74 | 36.02% | 10,147 |
| Oct 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 5 |
| Oct 8, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 53 |
| Oct 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 3 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | 12 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 5 |
| Sep 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 3 |
| Sep 24, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 350 |
| Sep 23, 2025 | 3.82 | 4.20 | 3.50 | 4.20 | 4.20 | 9.95% | 1,706 |
| Sep 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 3 |
| Sep 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.82% | 3 |
| Sep 8, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -1.37% | 156 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -5.91% | 300 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 5 |