Remor Solar Polska S.A. (WSE:RSP)
Poland
· Delayed Price · Currency is PLN 7.26
0.00 (0.00%)
At close: Mar 5, 2026
Remor Solar Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | - | 2 |
| Mar 4, 2026 | 7.18 | 7.26 | 6.54 | 7.26 | 7.26 | 1.11% | 9 |
| Mar 3, 2026 | 6.74 | 7.28 | 6.74 | 7.18 | 7.18 | -1.37% | 77 |
| Mar 2, 2026 | 6.36 | 7.30 | 6.36 | 7.28 | 7.28 | 8.66% | 439 |
| Feb 27, 2026 | 7.46 | 7.46 | 6.34 | 6.70 | 6.70 | -4.56% | 305 |
| Feb 26, 2026 | 7.02 | 7.02 | 6.96 | 7.02 | 7.02 | 2.33% | 3 |
| Feb 25, 2026 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -2.28% | 26 |
| Feb 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 32 |
| Feb 23, 2026 | 7.46 | 7.48 | 6.38 | 7.02 | 7.02 | -5.90% | 36 |
| Feb 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.08% | 2 |
| Feb 19, 2026 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -1.34% | 501 |
| Feb 18, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 0.81% | 6 |
| Feb 17, 2026 | 7.38 | 7.54 | 6.42 | 7.42 | 7.42 | 14.51% | 2,198 |
| Feb 16, 2026 | 6.28 | 7.48 | 6.28 | 6.48 | 6.48 | -14.74% | 860 |
| Feb 13, 2026 | 7.06 | 7.76 | 6.52 | 7.60 | 7.60 | 7.65% | 31 |
| Feb 12, 2026 | 6.82 | 7.86 | 6.42 | 7.06 | 7.06 | -1.94% | 341 |
| Feb 11, 2026 | 7.80 | 7.98 | 6.80 | 7.20 | 7.20 | -7.69% | 359 |
| Feb 10, 2026 | 7.66 | 7.88 | 7.00 | 7.80 | 7.80 | 9.55% | 180 |
| Feb 9, 2026 | 7.50 | 7.70 | 6.08 | 7.12 | 7.12 | 1.71% | 32 |
| Feb 6, 2026 | 6.54 | 7.80 | 5.32 | 7.00 | 7.00 | 11.82% | 1,255 |
| Feb 5, 2026 | 7.50 | 8.34 | 6.00 | 6.26 | 6.26 | -11.33% | 2,767 |
| Feb 4, 2026 | 7.00 | 7.70 | 6.70 | 7.06 | 7.06 | -4.34% | 1,368 |
| Feb 3, 2026 | 7.86 | 7.86 | 6.66 | 7.38 | 7.38 | -6.11% | 543 |
| Feb 2, 2026 | 6.86 | 7.86 | 6.58 | 7.86 | 7.86 | 2.08% | 524 |
| Jan 30, 2026 | 7.12 | 7.90 | 6.22 | 7.70 | 7.70 | -2.53% | 4,320 |
| Jan 29, 2026 | 5.68 | 8.90 | 5.68 | 7.90 | 7.90 | 46.30% | 5,062 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jan 27, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | -1.82% | 7 |
| Jan 23, 2026 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | 4.17% | 2 |
| Jan 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 57 |
| Jan 21, 2026 | 5.52 | 5.52 | 5.14 | 5.28 | 5.28 | - | 4 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.12 | 5.28 | 5.28 | - | 3 |
| Jan 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.69% | 556 |
| Jan 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1 |
| Jan 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | 3 |
| Jan 14, 2026 | 5.50 | 5.68 | 5.00 | 5.58 | 5.58 | 2.20% | 152 |
| Jan 13, 2026 | 5.58 | 5.70 | 4.52 | 5.46 | 5.46 | -2.15% | 3,879 |
| Jan 12, 2026 | 5.26 | 5.78 | 5.26 | 5.58 | 5.58 | -3.12% | 110 |
| Jan 9, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.69% | 11 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.30 | 5.80 | 5.80 | -2.03% | 433 |
| Jan 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 2 |
| Jan 5, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | - | 36 |
| Jan 2, 2026 | 5.90 | 6.38 | 5.90 | 5.90 | 5.90 | 4.98% | 10 |
| Dec 30, 2025 | 5.64 | 5.64 | 5.44 | 5.62 | 5.62 | 4.07% | 710 |
| Dec 29, 2025 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | -1.82% | 14 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 2,694 |
| Dec 22, 2025 | 5.72 | 5.72 | 5.40 | 5.50 | 5.50 | -4.18% | 425 |
| Dec 19, 2025 | 5.50 | 5.76 | 5.50 | 5.74 | 5.74 | -0.35% | 13 |
| Dec 18, 2025 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.69% | 2 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | - | 56 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Dec 12, 2025 | 5.88 | 5.88 | 5.30 | 5.80 | 5.80 | -1.69% | 28,603 |
| Dec 11, 2025 | 5.86 | 5.90 | 5.40 | 5.90 | 5.90 | - | 103 |
| Dec 10, 2025 | 5.88 | 5.90 | 5.40 | 5.90 | 5.90 | - | 4 |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Dec 8, 2025 | 5.68 | 5.90 | 5.50 | 5.90 | 5.90 | -0.34% | 213 |
| Dec 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 1 |
| Dec 4, 2025 | 5.92 | 5.92 | 5.66 | 5.90 | 5.90 | -0.34% | 10 |
| Dec 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1 |
| Dec 2, 2025 | 5.70 | 5.94 | 5.68 | 5.92 | 5.92 | -0.34% | 2,885 |
| Dec 1, 2025 | 6.36 | 6.36 | 5.86 | 5.94 | 5.94 | - | 38 |
| Nov 28, 2025 | 6.40 | 6.46 | 5.94 | 5.94 | 5.94 | -7.19% | 258 |
| Nov 27, 2025 | 6.44 | 6.46 | 6.40 | 6.40 | 6.40 | - | 301 |
| Nov 26, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 6.67% | 11 |
| Nov 25, 2025 | 6.44 | 6.44 | 5.78 | 6.00 | 6.00 | -6.25% | 165 |
| Nov 24, 2025 | 6.42 | 6.42 | 5.68 | 6.40 | 6.40 | - | 9 |
| Nov 21, 2025 | 6.32 | 6.44 | 5.64 | 6.40 | 6.40 | -0.62% | 21 |
| Nov 20, 2025 | 6.44 | 6.44 | 5.74 | 6.44 | 6.44 | 0.63% | 149 |
| Nov 19, 2025 | 6.44 | 6.44 | 5.86 | 6.40 | 6.40 | -0.31% | 14 |
| Nov 18, 2025 | 6.42 | 6.44 | 6.08 | 6.42 | 6.42 | - | 39 |
| Nov 17, 2025 | 6.44 | 6.44 | 6.42 | 6.42 | 6.42 | -0.62% | 5 |
| Nov 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 20 |
| Nov 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% | 1 |
| Nov 12, 2025 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | -0.62% | 19 |
| Nov 10, 2025 | 6.28 | 6.48 | 6.28 | 6.48 | 6.48 | 3.18% | 62 |
| Nov 7, 2025 | 6.46 | 6.46 | 5.64 | 6.28 | 6.28 | -2.79% | 138 |
| Nov 6, 2025 | 6.44 | 6.46 | 6.20 | 6.46 | 6.46 | 0.31% | 296 |
| Nov 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 1 |
| Nov 4, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | 3 |
| Nov 3, 2025 | 6.48 | 6.48 | 6.04 | 6.46 | 6.46 | -0.31% | 315 |
| Oct 31, 2025 | 6.48 | 6.48 | 6.10 | 6.48 | 6.48 | -0.92% | 210 |
| Oct 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | 2 |
| Oct 29, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.87% | 1 |
| Oct 28, 2025 | 6.50 | 6.56 | 6.40 | 6.40 | 6.40 | -1.54% | 217 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.97% | 5 |
| Oct 24, 2025 | 6.20 | 6.50 | 6.00 | 6.02 | 6.02 | -4.14% | 1,108 |
| Oct 23, 2025 | 6.40 | 6.40 | 5.90 | 6.28 | 6.28 | -1.88% | 792 |
| Oct 22, 2025 | 6.68 | 6.68 | 6.40 | 6.40 | 6.40 | -3.03% | 7 |
| Oct 21, 2025 | 6.66 | 6.68 | 6.32 | 6.60 | 6.60 | -1.20% | 34 |
| Oct 20, 2025 | 6.68 | 6.68 | 6.50 | 6.68 | 6.68 | 0.30% | 102 |
| Oct 17, 2025 | 6.32 | 6.74 | 6.32 | 6.66 | 6.66 | -1.48% | 57 |
| Oct 16, 2025 | 6.52 | 6.76 | 6.40 | 6.76 | 6.76 | -0.88% | 6 |
| Oct 15, 2025 | 6.34 | 6.82 | 6.34 | 6.82 | 6.82 | 7.57% | 9 |
| Oct 14, 2025 | 6.92 | 6.92 | 6.34 | 6.34 | 6.34 | -2.76% | 61 |
| Oct 13, 2025 | 6.98 | 6.98 | 6.52 | 6.52 | 6.52 | - | 138 |
| Oct 10, 2025 | 6.52 | 7.18 | 6.52 | 6.52 | 6.52 | -7.65% | 50 |
| Oct 9, 2025 | 7.06 | 7.28 | 6.60 | 7.06 | 7.06 | 5.69% | 283 |
| Oct 8, 2025 | 6.98 | 7.40 | 6.64 | 6.68 | 6.68 | 0.91% | 74 |
| Oct 7, 2025 | 7.42 | 7.42 | 6.62 | 6.62 | 6.62 | -5.43% | 179 |