Relpol S.A. (WSE:RLP)
Poland
· Delayed Price · Currency is PLN 5.70
-0.08 (-1.38%)
Apr 28, 2026, 5:00 PM CET
Relpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.78 | 5.78 | 5.40 | 5.70 | - | -1.38% | 11,387 |
| Apr 27, 2026 | 5.70 | 5.78 | 5.66 | 5.78 | 5.78 | 3.21% | 3,801 |
| Apr 24, 2026 | 5.86 | 5.88 | 5.60 | 5.60 | 5.60 | -4.44% | 5,355 |
| Apr 23, 2026 | 5.86 | 5.86 | 5.70 | 5.86 | 5.86 | - | 1,543 |
| Apr 22, 2026 | 5.72 | 5.92 | 5.68 | 5.86 | 5.86 | -0.68% | 2,265 |
| Apr 21, 2026 | 5.94 | 5.94 | 5.66 | 5.90 | 5.90 | -1.01% | 990 |
| Apr 20, 2026 | 5.62 | 5.96 | 5.62 | 5.96 | 5.96 | 6.05% | 3,643 |
| Apr 17, 2026 | 5.80 | 5.86 | 5.62 | 5.62 | 5.62 | -3.10% | 7,904 |
| Apr 16, 2026 | 5.80 | 5.80 | 5.62 | 5.80 | 5.80 | - | 391 |
| Apr 15, 2026 | 5.82 | 5.82 | 5.62 | 5.80 | 5.80 | -1.02% | 4,312 |
| Apr 14, 2026 | 5.88 | 5.94 | 5.60 | 5.86 | 5.86 | 1.03% | 4,332 |
| Apr 13, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 5,338 |
| Apr 10, 2026 | 5.72 | 5.86 | 5.62 | 5.80 | 5.80 | 1.40% | 4,809 |
| Apr 9, 2026 | 5.54 | 5.80 | 5.54 | 5.72 | 5.72 | 2.14% | 10,832 |
| Apr 8, 2026 | 5.52 | 5.74 | 5.50 | 5.60 | 5.60 | 1.82% | 5,705 |
| Apr 7, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 1.10% | 2,458 |
| Apr 2, 2026 | 5.66 | 5.66 | 5.44 | 5.44 | 5.44 | -2.51% | 1,704 |
| Apr 1, 2026 | 5.62 | 5.84 | 5.36 | 5.58 | 5.58 | -0.71% | 3,366 |
| Mar 31, 2026 | 5.62 | 5.62 | 5.34 | 5.62 | 5.62 | 1.44% | 1,302 |
| Mar 30, 2026 | 5.38 | 5.62 | 5.20 | 5.54 | 5.54 | 1.84% | 7,590 |
| Mar 27, 2026 | 5.46 | 5.46 | 5.28 | 5.44 | 5.44 | -0.73% | 1,455 |
| Mar 26, 2026 | 5.78 | 5.78 | 5.22 | 5.48 | 5.48 | -5.19% | 35,811 |
| Mar 25, 2026 | 5.78 | 5.78 | 5.50 | 5.78 | 5.78 | - | 867 |
| Mar 24, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 2.12% | 351 |
| Mar 23, 2026 | 5.60 | 5.80 | 5.44 | 5.66 | 5.66 | -0.70% | 7,174 |
| Mar 20, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | - | 293 |
| Mar 19, 2026 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | - | 908 |
| Mar 18, 2026 | 5.78 | 5.82 | 5.60 | 5.70 | 5.70 | - | 5,204 |
| Mar 17, 2026 | 5.64 | 5.94 | 5.62 | 5.70 | 5.70 | -1.04% | 6,394 |
| Mar 16, 2026 | 5.70 | 5.78 | 5.64 | 5.76 | 5.76 | 0.70% | 2,237 |
| Mar 13, 2026 | 5.66 | 5.86 | 5.64 | 5.72 | 5.72 | -1.72% | 3,966 |
| Mar 12, 2026 | 5.68 | 5.96 | 5.62 | 5.82 | 5.82 | -0.34% | 8,283 |
| Mar 11, 2026 | 5.96 | 5.98 | 5.64 | 5.84 | 5.84 | -1.02% | 2,899 |
| Mar 10, 2026 | 5.98 | 5.98 | 5.84 | 5.90 | 5.90 | -1.67% | 4,592 |
| Mar 9, 2026 | 5.96 | 6.00 | 5.62 | 6.00 | 6.00 | 0.33% | 3,367 |
| Mar 6, 2026 | 5.74 | 6.02 | 5.64 | 5.98 | 5.98 | 0.34% | 16,904 |
| Mar 5, 2026 | 5.80 | 6.00 | 5.70 | 5.96 | 5.96 | -0.33% | 11,001 |
| Mar 4, 2026 | 5.88 | 6.00 | 5.80 | 5.98 | 5.98 | 1.70% | 997 |
| Mar 3, 2026 | 6.04 | 6.04 | 5.78 | 5.88 | 5.88 | -2.65% | 7,593 |
| Mar 2, 2026 | 5.94 | 6.10 | 5.90 | 6.04 | 6.04 | -1.95% | 6,683 |
| Feb 27, 2026 | 6.16 | 6.18 | 6.02 | 6.16 | 6.16 | - | 2,102 |
| Feb 26, 2026 | 6.16 | 6.18 | 6.12 | 6.16 | 6.16 | 0.65% | 9,132 |
| Feb 25, 2026 | 6.14 | 6.14 | 6.04 | 6.12 | 6.12 | -0.65% | 398 |
| Feb 24, 2026 | 6.00 | 6.20 | 5.94 | 6.16 | 6.16 | 2.67% | 14,778 |
| Feb 23, 2026 | 6.06 | 6.16 | 5.82 | 6.00 | 6.00 | -0.66% | 6,933 |
| Feb 20, 2026 | 5.90 | 6.04 | 5.80 | 6.04 | 6.04 | -0.33% | 12,396 |
| Feb 19, 2026 | 5.80 | 6.06 | 5.62 | 6.06 | 6.06 | 4.48% | 3,587 |
| Feb 18, 2026 | 5.80 | 5.94 | 5.80 | 5.80 | 5.80 | - | 5,481 |
| Feb 17, 2026 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -2.68% | 1,835 |
| Feb 16, 2026 | 5.78 | 6.04 | 5.72 | 5.96 | 5.96 | 2.76% | 3,849 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 5,921 |
| Feb 12, 2026 | 5.94 | 6.18 | 5.90 | 6.00 | 6.00 | 0.67% | 7,532 |
| Feb 11, 2026 | 6.08 | 6.26 | 5.94 | 5.96 | 5.96 | -2.30% | 11,773 |
| Feb 10, 2026 | 6.08 | 6.22 | 5.94 | 6.10 | 6.10 | 0.33% | 2,631 |
| Feb 9, 2026 | 6.04 | 6.08 | 5.96 | 6.08 | 6.08 | - | 7,320 |
| Feb 6, 2026 | 6.16 | 6.16 | 6.00 | 6.08 | 6.08 | -1.30% | 5,847 |
| Feb 5, 2026 | 6.22 | 6.22 | 5.86 | 6.16 | 6.16 | -0.65% | 15,537 |
| Feb 4, 2026 | 6.26 | 6.26 | 6.10 | 6.20 | 6.20 | -0.96% | 6,759 |
| Feb 3, 2026 | 6.14 | 6.30 | 6.00 | 6.26 | 6.26 | 1.62% | 46,085 |
| Feb 2, 2026 | 5.60 | 6.20 | 5.60 | 6.16 | 6.16 | 8.83% | 40,483 |
| Jan 30, 2026 | 5.60 | 5.80 | 5.54 | 5.66 | 5.66 | -1.05% | 4,406 |
| Jan 29, 2026 | 5.66 | 5.86 | 5.50 | 5.72 | 5.72 | 0.70% | 4,658 |
| Jan 28, 2026 | 5.68 | 5.70 | 5.50 | 5.68 | 5.68 | 1.07% | 10,539 |
| Jan 27, 2026 | 5.66 | 5.70 | 5.62 | 5.62 | 5.62 | - | 3,319 |
| Jan 26, 2026 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | -2.09% | 1,920 |
| Jan 23, 2026 | 5.70 | 5.90 | 5.70 | 5.74 | 5.74 | -0.69% | 3,119 |
| Jan 22, 2026 | 5.78 | 5.84 | 5.70 | 5.78 | 5.78 | -0.69% | 2,688 |
| Jan 21, 2026 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 1.04% | 3,794 |
| Jan 20, 2026 | 5.82 | 5.86 | 5.52 | 5.76 | 5.76 | -1.03% | 8,375 |
| Jan 19, 2026 | 5.70 | 5.84 | 5.70 | 5.82 | 5.82 | 0.69% | 4,153 |
| Jan 16, 2026 | 5.70 | 5.80 | 5.60 | 5.78 | 5.78 | 0.35% | 5,238 |
| Jan 15, 2026 | 5.74 | 5.80 | 5.68 | 5.76 | 5.76 | -0.35% | 2,955 |
| Jan 14, 2026 | 5.78 | 5.78 | 5.70 | 5.78 | 5.78 | 0.35% | 2,264 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.72 | 5.76 | 5.76 | 0.70% | 1,914 |
| Jan 12, 2026 | 5.82 | 5.82 | 5.70 | 5.72 | 5.72 | -1.72% | 10,123 |
| Jan 9, 2026 | 5.84 | 5.88 | 5.70 | 5.82 | 5.82 | - | 4,050 |
| Jan 8, 2026 | 5.88 | 5.90 | 5.80 | 5.82 | 5.82 | -0.68% | 15,496 |
| Jan 7, 2026 | 5.80 | 5.92 | 5.80 | 5.86 | 5.86 | 1.38% | 39,446 |
| Jan 5, 2026 | 5.72 | 5.90 | 5.70 | 5.78 | 5.78 | 1.40% | 33,523 |
| Jan 2, 2026 | 5.52 | 5.74 | 5.42 | 5.70 | 5.70 | 3.26% | 11,360 |
| Dec 30, 2025 | 5.18 | 5.80 | 5.18 | 5.52 | 5.52 | 4.55% | 42,410 |
| Dec 29, 2025 | 5.16 | 5.30 | 5.14 | 5.28 | 5.28 | 2.33% | 6,751 |
| Dec 23, 2025 | 5.06 | 5.16 | 5.02 | 5.16 | 5.16 | 1.18% | 15,183 |
| Dec 22, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 3.24% | 36,596 |
| Dec 19, 2025 | 4.91 | 5.00 | 4.90 | 4.94 | 4.94 | - | 13,143 |
| Dec 18, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 14,161 |
| Dec 17, 2025 | 4.98 | 5.00 | 4.90 | 4.98 | 4.98 | - | 6,363 |
| Dec 16, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 0.81% | 3,622 |
| Dec 15, 2025 | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | 0.20% | 8,294 |
| Dec 12, 2025 | 4.92 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 9,123 |
| Dec 11, 2025 | 4.99 | 5.02 | 4.90 | 4.92 | 4.92 | -1.60% | 9,592 |
| Dec 10, 2025 | 4.98 | 5.04 | 4.97 | 5.00 | 5.00 | 0.20% | 7,069 |
| Dec 9, 2025 | 4.98 | 5.04 | 4.98 | 4.99 | 4.99 | -0.20% | 3,156 |
| Dec 8, 2025 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | 0.40% | 4,316 |
| 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 |