Remor Solar Polska S.A. (WSE:RSP)
Poland
· Delayed Price · Currency is PLN 6.45
-0.15 (-2.27%)
At close: Apr 27, 2026
Remor Solar Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.75 | 6.75 | 6.20 | 6.45 | 6.45 | -2.27% | 102 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 3 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 71 |
| Apr 22, 2026 | 6.55 | 6.70 | 6.30 | 6.70 | 6.70 | - | 31 |
| Apr 21, 2026 | 6.55 | 6.75 | 6.35 | 6.70 | 6.70 | 3.08% | 279 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | -4.41% | 36 |
| Apr 17, 2026 | 6.55 | 6.90 | 6.30 | 6.80 | 6.80 | 6.25% | 277 |
| Apr 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 209 |
| Apr 15, 2026 | 6.70 | 6.90 | 6.40 | 6.60 | 6.60 | -2.22% | 27 |
| Apr 14, 2026 | 6.75 | 6.75 | 6.40 | 6.75 | 6.75 | -0.74% | 65 |
| Apr 13, 2026 | 6.75 | 6.80 | 6.60 | 6.80 | 6.80 | -1.45% | 37 |
| Apr 10, 2026 | 6.90 | 7.50 | 6.45 | 6.90 | 6.90 | -1.43% | 86 |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 21 |
| Apr 8, 2026 | 7.65 | 7.65 | 6.25 | 7.25 | 7.25 | -4.61% | 84 |
| Apr 7, 2026 | 8.25 | 8.70 | 6.85 | 7.60 | 7.60 | 8.57% | 752 |
| Apr 2, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -4.89% | 4 |
| Apr 1, 2026 | 7.20 | 7.40 | 7.20 | 7.36 | 7.36 | 1.94% | 5 |
| Mar 31, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | 0.56% | 11 |
| Mar 30, 2026 | 7.40 | 7.40 | 6.96 | 7.18 | 7.18 | 1.13% | 13 |
| Mar 27, 2026 | 6.52 | 7.32 | 6.52 | 7.10 | 7.10 | -1.66% | 57 |
| Mar 26, 2026 | 6.50 | 7.60 | 6.10 | 7.22 | 7.22 | 10.74% | 699 |
| Mar 25, 2026 | 6.42 | 7.50 | 6.02 | 6.52 | 6.52 | 1.87% | 2,857 |
| Mar 24, 2026 | 6.62 | 6.62 | 6.04 | 6.40 | 6.40 | -3.03% | 69 |
| Mar 23, 2026 | 6.20 | 6.80 | 6.02 | 6.60 | 6.60 | 4.43% | 343 |
| Mar 20, 2026 | 5.90 | 6.32 | 5.90 | 6.32 | 6.32 | - | 153 |
| Mar 19, 2026 | 5.84 | 6.32 | 5.84 | 6.32 | 6.32 | 3.61% | 51 |
| Mar 18, 2026 | 6.48 | 6.74 | 6.00 | 6.10 | 6.10 | -3.48% | 1,323 |
| Mar 17, 2026 | 6.16 | 6.52 | 6.06 | 6.32 | 6.32 | -3.07% | 353 |
| Mar 16, 2026 | 6.66 | 6.66 | 6.30 | 6.52 | 6.52 | -2.10% | 27 |
| Mar 13, 2026 | 6.66 | 6.66 | 6.32 | 6.66 | 6.66 | - | 57 |
| Mar 12, 2026 | 6.74 | 6.74 | 6.62 | 6.66 | 6.66 | -0.89% | 134 |
| Mar 11, 2026 | 6.32 | 6.74 | 6.32 | 6.72 | 6.72 | -0.30% | 42 |
| Mar 10, 2026 | 6.70 | 6.84 | 6.70 | 6.74 | 6.74 | 0.30% | 7 |
| Mar 9, 2026 | 6.50 | 6.88 | 6.50 | 6.72 | 6.72 | -2.33% | 140 |
| Mar 6, 2026 | 7.12 | 7.24 | 6.30 | 6.88 | 6.88 | -5.23% | 181 |
| 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 |