Remor Solar Polska S.A. (WSE:RSP)
Poland
· Delayed Price · Currency is PLN 5.92
0.00 (0.00%)
At close: Dec 3, 2025
Remor Solar Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 7.46 | 7.46 | 7.00 | 7.00 | 7.00 | -5.91% | 1,712 |
| Oct 3, 2025 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | - | 151 |
| Oct 2, 2025 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | -0.53% | 11 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.10 | 7.48 | 7.48 | -0.27% | 8 |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Sep 29, 2025 | 7.48 | 7.50 | 7.12 | 7.50 | 7.50 | -3.10% | 203 |
| Sep 26, 2025 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 0.52% | 123 |
| Sep 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1 |
| Sep 24, 2025 | 7.68 | 7.70 | 7.10 | 7.70 | 7.70 | - | 7 |
| Sep 23, 2025 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | -0.26% | 11 |
| Sep 22, 2025 | 7.70 | 7.72 | 7.10 | 7.72 | 7.72 | - | 13 |
| Sep 19, 2025 | 7.72 | 7.72 | 7.70 | 7.72 | 7.72 | 0.26% | 7 |
| Sep 18, 2025 | 7.12 | 7.72 | 7.10 | 7.70 | 7.70 | 8.15% | 1,686 |
| Sep 17, 2025 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | 4.71% | 19 |
| Sep 16, 2025 | 7.08 | 7.08 | 6.56 | 6.80 | 6.80 | -5.03% | 1,074 |
| Sep 15, 2025 | 7.28 | 7.30 | 6.80 | 7.16 | 7.16 | -3.24% | 501 |
| Sep 12, 2025 | 7.30 | 7.42 | 7.20 | 7.40 | 7.40 | 1.09% | 468 |
| Sep 11, 2025 | 7.38 | 7.40 | 7.08 | 7.32 | 7.32 | -1.08% | 98 |
| Sep 10, 2025 | 7.38 | 7.40 | 7.36 | 7.40 | 7.40 | -0.27% | 24 |
| Sep 9, 2025 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.80% | 2 |
| Sep 8, 2025 | 7.52 | 7.72 | 7.04 | 7.48 | 7.48 | 2.19% | 14 |
| Sep 5, 2025 | 7.24 | 7.32 | 7.02 | 7.32 | 7.32 | 0.27% | 216 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2 |
| Sep 3, 2025 | 7.28 | 7.30 | 7.08 | 7.30 | 7.30 | - | 31 |
| Sep 2, 2025 | 7.28 | 7.30 | 7.06 | 7.30 | 7.30 | - | 10 |
| Sep 1, 2025 | 7.28 | 7.30 | 7.04 | 7.30 | 7.30 | -0.82% | 1,157 |
| Aug 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | 2 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -2.37% | 8 |
| Aug 27, 2025 | 7.60 | 7.68 | 7.28 | 7.60 | 7.60 | -1.55% | 867 |
| Aug 26, 2025 | 7.64 | 7.80 | 7.60 | 7.72 | 7.72 | -2.28% | 110 |
| Aug 25, 2025 | 7.94 | 7.96 | 7.62 | 7.90 | 7.90 | -1.25% | 109 |
| Aug 22, 2025 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | 0.25% | 13 |
| Aug 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 4 |
| Aug 20, 2025 | 7.60 | 8.08 | 7.60 | 7.98 | 7.98 | -1.48% | 153 |
| Aug 19, 2025 | 8.70 | 8.74 | 7.50 | 8.10 | 8.10 | -7.74% | 609 |
| Aug 18, 2025 | 8.88 | 8.88 | 7.80 | 8.78 | 8.78 | 6.55% | 174 |
| Aug 14, 2025 | 8.90 | 8.90 | 8.02 | 8.24 | 8.24 | 0.24% | 23 |
| Aug 13, 2025 | 9.00 | 9.00 | 8.20 | 8.22 | 8.22 | -8.67% | 279 |
| Aug 12, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 331 |
| Aug 11, 2025 | 8.88 | 8.90 | 8.30 | 8.90 | 8.90 | -1.11% | 504 |
| Aug 8, 2025 | 8.98 | 9.42 | 8.96 | 9.00 | 9.00 | 0.67% | 172 |
| Aug 7, 2025 | 8.98 | 8.98 | 8.36 | 8.94 | 8.94 | -0.22% | 1,699 |
| Aug 6, 2025 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | 0.67% | 154 |
| Aug 5, 2025 | 9.00 | 9.00 | 8.28 | 8.90 | 8.90 | -0.89% | 718 |
| Aug 4, 2025 | 8.60 | 9.00 | 8.20 | 8.98 | 8.98 | 5.15% | 2,388 |
| Aug 1, 2025 | 8.12 | 8.64 | 7.52 | 8.54 | 8.54 | 5.17% | 839 |
| Jul 31, 2025 | 8.80 | 8.80 | 7.56 | 8.12 | 8.12 | -4.47% | 1,603 |
| Jul 30, 2025 | 8.88 | 8.88 | 8.00 | 8.50 | 8.50 | -4.28% | 7 |
| Jul 29, 2025 | 8.94 | 8.96 | 8.06 | 8.88 | 8.88 | 0.45% | 28 |
| Jul 28, 2025 | 8.98 | 9.00 | 8.06 | 8.84 | 8.84 | -0.23% | 83 |
| Jul 25, 2025 | 9.00 | 9.00 | 8.16 | 8.86 | 8.86 | -1.56% | 521 |
| Jul 24, 2025 | 8.04 | 9.00 | 8.00 | 9.00 | 9.00 | 11.66% | 958 |
| Jul 23, 2025 | 8.14 | 8.14 | 7.62 | 8.06 | 8.06 | -0.49% | 83 |
| Jul 22, 2025 | 8.22 | 8.48 | 7.60 | 8.10 | 8.10 | -0.25% | 161 |
| Jul 21, 2025 | 8.72 | 8.72 | 7.54 | 8.12 | 8.12 | -6.88% | 631 |
| Jul 18, 2025 | 8.76 | 8.78 | 8.00 | 8.72 | 8.72 | 8.46% | 1,277 |
| Jul 17, 2025 | 7.92 | 8.78 | 7.92 | 8.04 | 8.04 | 2.29% | 1,068 |