Rank Progress S.A. (WSE:RNK)
Poland
· Delayed Price · Currency is PLN 4.140
-0.055 (-1.31%)
Mar 9, 2026, 5:00 PM CET
Rank Progress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -0.12% | 2,548 |
| Mar 5, 2026 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | 0.24% | 2,221 |
| Mar 4, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | - | 1,487 |
| Mar 3, 2026 | 4.20 | 4.20 | 4.13 | 4.19 | 4.19 | -0.24% | 4,313 |
| Mar 2, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | 8,029 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -1.05% | 5,361 |
| Feb 26, 2026 | 4.32 | 4.32 | 4.21 | 4.31 | 4.31 | -0.35% | 923 |
| Feb 25, 2026 | 4.33 | 4.33 | 4.21 | 4.32 | 4.32 | 2.13% | 6,076 |
| Feb 24, 2026 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | -0.24% | 425 |
| Feb 23, 2026 | 4.24 | 4.34 | 4.24 | 4.24 | 4.24 | -2.19% | 1,340 |
| Feb 20, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | - | 9 |
| Feb 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.12% | 1,005 |
| Feb 18, 2026 | 4.34 | 4.34 | 4.21 | 4.34 | 4.34 | - | 1,303 |
| Feb 17, 2026 | 4.32 | 4.34 | 4.21 | 4.34 | 4.34 | 0.58% | 2,876 |
| Feb 16, 2026 | 4.36 | 4.36 | 4.25 | 4.32 | 4.32 | -1.15% | 3,918 |
| Feb 13, 2026 | 4.31 | 4.38 | 4.27 | 4.37 | 4.37 | 1.39% | 9,298 |
| Feb 12, 2026 | 4.36 | 4.37 | 4.31 | 4.31 | 4.31 | -1.26% | 2,880 |
| Feb 11, 2026 | 4.39 | 4.39 | 4.30 | 4.36 | 4.36 | -0.57% | 13,935 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 1,828 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.37 | 4.40 | 4.40 | 0.92% | 2,509 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 627 |
| Feb 5, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -0.11% | 1,332 |
| Feb 4, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 0.92% | 2,955 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.35 | 4.36 | 4.36 | -0.23% | 2,093 |
| Feb 2, 2026 | 4.33 | 4.40 | 4.33 | 4.37 | 4.37 | -0.57% | 2,454 |
| Jan 30, 2026 | 4.44 | 4.44 | 4.30 | 4.40 | 4.40 | -0.90% | 9,616 |
| Jan 29, 2026 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | -1.55% | 4,368 |
| Jan 28, 2026 | 4.53 | 4.54 | 4.43 | 4.51 | 4.51 | - | 2,814 |
| Jan 27, 2026 | 4.47 | 4.51 | 4.40 | 4.51 | 4.51 | 0.78% | 4,947 |
| Jan 26, 2026 | 4.36 | 4.48 | 4.36 | 4.47 | 4.47 | 0.56% | 7,371 |
| Jan 23, 2026 | 4.32 | 4.45 | 4.31 | 4.45 | 4.45 | 1.02% | 3,078 |
| Jan 22, 2026 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | - | 16,230 |
| Jan 21, 2026 | 4.45 | 4.45 | 4.29 | 4.40 | 4.40 | 2.33% | 8,367 |
| Jan 20, 2026 | 4.45 | 4.45 | 4.27 | 4.30 | 4.30 | -1.83% | 12,581 |
| Jan 19, 2026 | 4.49 | 4.49 | 4.31 | 4.38 | 4.38 | -2.34% | 2,259 |
| Jan 16, 2026 | 4.40 | 4.49 | 4.34 | 4.49 | 4.49 | - | 24,506 |
| Jan 15, 2026 | 4.43 | 4.50 | 4.35 | 4.49 | 4.49 | -0.88% | 11,101 |
| Jan 14, 2026 | 4.38 | 4.59 | 4.32 | 4.53 | 4.53 | 3.31% | 47,875 |
| Jan 13, 2026 | 4.44 | 4.50 | 4.34 | 4.38 | 4.38 | 0.92% | 14,036 |
| Jan 12, 2026 | 4.35 | 4.42 | 4.34 | 4.34 | 4.34 | -0.80% | 2,591 |
| Jan 9, 2026 | 4.35 | 4.40 | 4.35 | 4.38 | 4.38 | 0.69% | 6,871 |
| Jan 8, 2026 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -2.25% | 8,519 |
| Jan 7, 2026 | 4.40 | 4.47 | 4.33 | 4.45 | 4.45 | -0.56% | 5,631 |
| Jan 5, 2026 | 4.49 | 4.55 | 4.40 | 4.47 | 4.47 | -0.67% | 15,699 |
| Jan 2, 2026 | 4.47 | 4.52 | 4.40 | 4.50 | 4.50 | 2.39% | 39,860 |
| Dec 30, 2025 | 4.19 | 4.45 | 4.19 | 4.40 | 4.40 | 2.93% | 27,583 |
| Dec 29, 2025 | 4.34 | 4.37 | 4.20 | 4.27 | 4.27 | -4.04% | 26,513 |
| Dec 23, 2025 | 4.19 | 4.45 | 4.19 | 4.45 | 4.45 | 6.97% | 41,440 |
| Dec 22, 2025 | 4.24 | 4.35 | 4.16 | 4.16 | 4.16 | 2.72% | 62,886 |
| Dec 19, 2025 | 4.87 | 4.87 | 4.05 | 4.05 | 4.05 | -13.65% | 69,598 |
| Dec 18, 2025 | 4.80 | 4.92 | 4.69 | 4.69 | 4.69 | -1.47% | 22,484 |
| Dec 17, 2025 | 4.52 | 4.81 | 4.52 | 4.76 | 4.76 | 5.78% | 38,302 |
| Dec 16, 2025 | 4.40 | 4.51 | 4.38 | 4.50 | 4.50 | 2.27% | 73,780 |
| Dec 15, 2025 | 4.40 | 4.45 | 4.39 | 4.40 | 4.40 | 0.11% | 6,965 |
| Dec 12, 2025 | 4.39 | 4.47 | 4.38 | 4.40 | 4.40 | -0.11% | 1,708 |
| Dec 11, 2025 | 4.42 | 4.47 | 4.40 | 4.40 | 4.40 | -1.46% | 1,885 |
| Dec 10, 2025 | 4.47 | 4.47 | 4.43 | 4.47 | 4.47 | -0.11% | 435 |
| Dec 9, 2025 | 4.44 | 4.48 | 4.42 | 4.47 | 4.47 | -0.56% | 4,643 |
| Dec 8, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | -0.33% | 1,403 |
| Dec 5, 2025 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 0.22% | 2,135 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.77% | 2,063 |
| Dec 3, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | 0.67% | 10,745 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -2.07% | 7,513 |
| Dec 1, 2025 | 4.62 | 4.62 | 4.55 | 4.60 | 4.60 | -0.33% | 3,286 |
| Nov 28, 2025 | 4.60 | 4.65 | 4.52 | 4.62 | 4.62 | 0.87% | 7,109 |
| Nov 27, 2025 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | 0.11% | 1,066 |
| Nov 26, 2025 | 4.55 | 4.58 | 4.51 | 4.57 | 4.57 | 0.66% | 13,433 |
| Nov 25, 2025 | 4.40 | 4.61 | 4.33 | 4.54 | 4.54 | 3.65% | 26,172 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | 0.46% | 8,246 |
| Nov 21, 2025 | 4.33 | 4.36 | 4.23 | 4.36 | 4.36 | 0.93% | 6,256 |
| Nov 20, 2025 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 3.47% | 23,497 |
| Nov 19, 2025 | 4.19 | 4.19 | 4.11 | 4.18 | 4.18 | 1.83% | 5,607 |
| Nov 18, 2025 | 4.10 | 4.19 | 4.06 | 4.10 | 4.10 | -1.20% | 3,150 |
| Nov 17, 2025 | 4.03 | 4.18 | 4.03 | 4.15 | 4.15 | 1.22% | 5,378 |
| Nov 14, 2025 | 4.10 | 4.19 | 4.02 | 4.10 | 4.10 | -0.49% | 9,297 |
| Nov 13, 2025 | 4.02 | 4.24 | 4.02 | 4.12 | 4.12 | 1.73% | 19,138 |
| Nov 12, 2025 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | - | 11,360 |
| Nov 10, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.37% | 15,298 |
| Nov 7, 2025 | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | - | 280 |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.12% | 500 |
| Nov 5, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | -0.12% | 797 |
| Nov 4, 2025 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -0.98% | 1,547 |
| Nov 3, 2025 | 4.12 | 4.12 | 4.00 | 4.09 | 4.09 | 0.86% | 3,359 |
| Oct 31, 2025 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | -0.12% | 835 |
| Oct 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 1,490 |
| Oct 29, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -1.22% | 3,526 |
| Oct 28, 2025 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | 0.86% | 5,365 |
| Oct 27, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 0.37% | 231 |
| Oct 24, 2025 | 4.02 | 4.09 | 4.02 | 4.04 | 4.04 | -1.82% | 1,517 |
| Oct 23, 2025 | 3.98 | 4.12 | 3.98 | 4.11 | 4.11 | -0.12% | 3,443 |
| Oct 22, 2025 | 4.02 | 4.15 | 3.97 | 4.12 | 4.12 | 3.13% | 12,369 |
| Oct 21, 2025 | 4.02 | 4.08 | 3.97 | 3.99 | 3.99 | 0.63% | 7,405 |
| Oct 20, 2025 | 4.01 | 4.01 | 3.95 | 3.97 | 3.97 | -1.12% | 1,522 |
| Oct 17, 2025 | 4.02 | 4.02 | 3.96 | 4.01 | 4.01 | 1.13% | 858 |
| Oct 16, 2025 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -2.94% | 237 |
| Oct 15, 2025 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | 2.12% | 5,841 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 14,301 |
| Oct 13, 2025 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | -1.48% | 14,678 |
| Oct 10, 2025 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | 1.75% | 281 |
| Oct 9, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.09% | 20,581 |