yarrl S.A. (WSE:YRL)
Poland
· Delayed Price · Currency is PLN 5.22
-0.10 (-1.88%)
Mar 9, 2026, 4:27 PM CET
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.30 | 5.46 | 5.22 | 5.30 | - | -0.38% | 2,587 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.30 | 5.32 | 5.32 | -3.97% | 2,333 |
| Mar 5, 2026 | 5.54 | 5.54 | 5.52 | 5.54 | 5.54 | -1.07% | 2,763 |
| Mar 4, 2026 | 5.58 | 5.62 | 5.50 | 5.60 | 5.60 | 0.72% | 1,385 |
| Mar 3, 2026 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | - | 827 |
| Mar 2, 2026 | 5.68 | 5.68 | 5.52 | 5.56 | 5.56 | -1.42% | 2,060 |
| Feb 27, 2026 | 5.60 | 5.64 | 5.50 | 5.64 | 5.64 | 0.71% | 1,055 |
| Feb 26, 2026 | 5.76 | 5.86 | 5.60 | 5.60 | 5.60 | -3.45% | 2,553 |
| Feb 25, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 410 |
| Feb 24, 2026 | 5.88 | 5.90 | 5.80 | 5.88 | 5.88 | - | 3,320 |
| Feb 23, 2026 | 5.88 | 5.90 | 5.80 | 5.88 | 5.88 | - | 602 |
| Feb 20, 2026 | 5.80 | 5.88 | 5.72 | 5.88 | 5.88 | 1.38% | 721 |
| Feb 19, 2026 | 5.88 | 6.02 | 5.80 | 5.80 | 5.80 | -1.36% | 2,076 |
| Feb 18, 2026 | 5.76 | 5.88 | 5.70 | 5.88 | 5.88 | 3.52% | 4,368 |
| Feb 17, 2026 | 5.66 | 5.80 | 5.66 | 5.68 | 5.68 | 2.53% | 3,560 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.42 | 5.54 | 5.54 | -5.78% | 25,852 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.76 | 5.88 | 5.88 | -2.65% | 10,717 |
| Feb 12, 2026 | 6.10 | 6.12 | 6.00 | 6.04 | 6.04 | -0.98% | 2,792 |
| Feb 11, 2026 | 6.10 | 6.14 | 6.10 | 6.10 | 6.10 | - | 772 |
| Feb 10, 2026 | 6.04 | 6.10 | 6.00 | 6.10 | 6.10 | 1.33% | 1,394 |
| Feb 9, 2026 | 6.12 | 6.12 | 6.00 | 6.02 | 6.02 | -0.99% | 808 |
| Feb 6, 2026 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 0.66% | 1,050 |
| Feb 5, 2026 | 6.16 | 6.16 | 5.98 | 6.04 | 6.04 | -1.31% | 3,854 |
| Feb 4, 2026 | 6.20 | 6.26 | 6.12 | 6.12 | 6.12 | -1.29% | 2,135 |
| Feb 3, 2026 | 6.08 | 6.20 | 6.04 | 6.20 | 6.20 | 2.31% | 2,476 |
| Feb 2, 2026 | 6.10 | 6.10 | 6.04 | 6.06 | 6.06 | -0.66% | 1,844 |
| Jan 30, 2026 | 6.14 | 6.14 | 5.90 | 6.10 | 6.10 | - | 5,274 |
| Jan 29, 2026 | 6.24 | 6.24 | 6.02 | 6.10 | 6.10 | -3.48% | 11,351 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.22 | 6.32 | 6.32 | -2.77% | 9,790 |
| Jan 27, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 1,395 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -1.84% | 1,610 |
| Jan 23, 2026 | 6.40 | 6.52 | 6.38 | 6.52 | 6.52 | 1.87% | 4,575 |
| Jan 22, 2026 | 6.50 | 6.58 | 6.36 | 6.40 | 6.40 | -0.93% | 5,581 |
| Jan 21, 2026 | 6.56 | 6.60 | 6.46 | 6.46 | 6.46 | -1.52% | 5,096 |
| Jan 20, 2026 | 6.58 | 6.60 | 6.54 | 6.56 | 6.56 | 0.61% | 1,006 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -0.91% | 2,510 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.50 | 6.58 | 6.58 | -1.79% | 2,619 |
| Jan 15, 2026 | 6.78 | 6.84 | 6.56 | 6.70 | 6.70 | -1.76% | 5,760 |
| Jan 14, 2026 | 6.80 | 6.86 | 6.76 | 6.82 | 6.82 | -0.58% | 1,007 |
| Jan 13, 2026 | 6.80 | 6.90 | 6.76 | 6.86 | 6.86 | -0.58% | 2,237 |
| Jan 12, 2026 | 6.88 | 7.00 | 6.80 | 6.90 | 6.90 | 0.58% | 4,462 |
| Jan 9, 2026 | 6.92 | 6.92 | 6.66 | 6.86 | 6.86 | -0.87% | 8,281 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | 0.29% | 7,885 |
| Jan 7, 2026 | 6.96 | 7.00 | 6.84 | 6.90 | 6.90 | -0.86% | 9,716 |
| Jan 5, 2026 | 6.82 | 6.98 | 6.66 | 6.96 | 6.96 | 2.05% | 7,105 |
| Jan 2, 2026 | 6.54 | 7.16 | 6.54 | 6.82 | 6.82 | 2.10% | 3,865 |
| Dec 30, 2025 | 6.52 | 6.74 | 6.52 | 6.68 | 6.68 | -1.47% | 6,632 |
| Dec 29, 2025 | 6.58 | 6.78 | 6.48 | 6.78 | 6.78 | 3.04% | 6,876 |
| Dec 23, 2025 | 6.78 | 6.78 | 6.54 | 6.58 | 6.58 | -2.95% | 6,705 |
| Dec 22, 2025 | 6.80 | 6.96 | 6.56 | 6.78 | 6.78 | -0.29% | 10,313 |
| Dec 19, 2025 | 6.86 | 6.88 | 6.62 | 6.80 | 6.80 | 1.49% | 6,153 |
| Dec 18, 2025 | 6.74 | 6.90 | 6.62 | 6.70 | 6.70 | -0.59% | 1,561 |
| Dec 17, 2025 | 6.68 | 6.80 | 6.60 | 6.74 | 6.74 | 1.20% | 5,108 |
| Dec 16, 2025 | 6.70 | 7.00 | 6.64 | 6.66 | 6.66 | 0.30% | 14,285 |
| Dec 15, 2025 | 6.70 | 6.74 | 6.52 | 6.64 | 6.64 | -0.90% | 3,131 |
| Dec 12, 2025 | 6.60 | 6.76 | 6.58 | 6.70 | 6.70 | - | 2,637 |
| Dec 11, 2025 | 6.70 | 6.76 | 6.60 | 6.70 | 6.70 | - | 1,443 |
| Dec 10, 2025 | 6.66 | 6.82 | 6.66 | 6.70 | 6.70 | -1.76% | 2,883 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.68 | 6.82 | 6.82 | -0.29% | 969 |
| Dec 8, 2025 | 6.88 | 6.92 | 6.66 | 6.84 | 6.84 | -0.58% | 2,175 |
| Dec 5, 2025 | 6.86 | 7.20 | 6.54 | 6.88 | 6.88 | 1.18% | 12,950 |
| Dec 4, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -2.30% | 1,629 |
| Dec 3, 2025 | 6.76 | 7.00 | 6.76 | 6.96 | 6.96 | 2.96% | 4,665 |
| Dec 2, 2025 | 6.54 | 6.76 | 6.54 | 6.76 | 6.76 | 3.36% | 6,184 |
| Dec 1, 2025 | 6.60 | 6.74 | 6.42 | 6.54 | 6.54 | 0.31% | 12,510 |
| Nov 28, 2025 | 6.98 | 6.98 | 6.30 | 6.52 | 6.52 | -11.17% | 57,001 |
| Nov 27, 2025 | 7.30 | 7.34 | 7.24 | 7.34 | 7.34 | 0.82% | 4,748 |
| Nov 26, 2025 | 7.28 | 7.30 | 7.16 | 7.28 | 7.28 | 0.28% | 3,756 |
| Nov 25, 2025 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | 0.28% | 2,054 |
| Nov 24, 2025 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | 0.84% | 2,426 |
| Nov 21, 2025 | 7.18 | 7.30 | 7.16 | 7.18 | 7.18 | - | 2,084 |
| Nov 20, 2025 | 7.32 | 7.36 | 7.18 | 7.18 | 7.18 | -2.45% | 11,697 |
| Nov 19, 2025 | 7.34 | 7.36 | 7.16 | 7.36 | 7.36 | -0.54% | 2,326 |
| Nov 18, 2025 | 7.40 | 7.48 | 7.30 | 7.40 | 7.40 | -1.86% | 1,287 |
| Nov 17, 2025 | 7.46 | 7.54 | 7.36 | 7.54 | 7.54 | 0.27% | 2,550 |
| Nov 14, 2025 | 7.42 | 7.54 | 7.40 | 7.52 | 7.52 | 0.80% | 1,405 |
| Nov 13, 2025 | 7.46 | 7.54 | 7.44 | 7.46 | 7.46 | -0.53% | 4,955 |
| Nov 12, 2025 | 7.54 | 7.56 | 7.48 | 7.50 | 7.50 | -0.53% | 1,421 |
| Nov 10, 2025 | 7.44 | 7.58 | 7.42 | 7.54 | 7.54 | 0.80% | 1,123 |
| Nov 7, 2025 | 7.72 | 7.72 | 7.48 | 7.48 | 7.48 | -2.86% | 1,670 |
| Nov 6, 2025 | 7.76 | 7.76 | 7.66 | 7.70 | 7.70 | -1.03% | 2,622 |
| Nov 5, 2025 | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | 1.04% | 5,438 |
| Nov 4, 2025 | 7.70 | 7.76 | 7.62 | 7.70 | 7.70 | -1.53% | 9,115 |
| Nov 3, 2025 | 7.86 | 7.88 | 7.70 | 7.82 | 7.82 | -1.01% | 6,510 |
| Oct 31, 2025 | 7.78 | 8.14 | 7.66 | 7.90 | 7.90 | 3.40% | 20,630 |
| Oct 30, 2025 | 7.70 | 7.72 | 7.50 | 7.64 | 7.64 | -1.04% | 7,172 |
| Oct 29, 2025 | 7.92 | 7.92 | 7.62 | 7.72 | 7.72 | -2.28% | 1,740 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.78 | 7.90 | 7.90 | -0.75% | 3,316 |
| Oct 27, 2025 | 8.12 | 8.12 | 7.88 | 7.96 | 7.96 | -2.21% | 3,510 |
| Oct 24, 2025 | 7.76 | 8.28 | 7.76 | 8.14 | 8.14 | 4.63% | 17,800 |
| Oct 23, 2025 | 7.60 | 7.80 | 7.46 | 7.78 | 7.78 | 3.73% | 8,014 |
| Oct 22, 2025 | 7.42 | 8.14 | 7.30 | 7.50 | 7.50 | 1.35% | 20,481 |
| Oct 21, 2025 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.54% | 1,443 |
| Oct 20, 2025 | 7.54 | 7.54 | 7.14 | 7.36 | 7.36 | -2.39% | 4,143 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.42 | 7.54 | 7.54 | -0.26% | 2,327 |
| Oct 16, 2025 | 7.40 | 7.78 | 7.40 | 7.56 | 7.56 | 7.08% | 19,504 |
| Oct 15, 2025 | 6.92 | 7.08 | 6.92 | 7.06 | 7.06 | - | 953 |
| Oct 14, 2025 | 6.98 | 7.08 | 6.90 | 7.06 | 7.06 | 2.02% | 2,876 |
| Oct 13, 2025 | 7.00 | 7.02 | 6.92 | 6.92 | 6.92 | -3.62% | 5,103 |
| Oct 10, 2025 | 7.00 | 7.18 | 6.94 | 7.18 | 7.18 | 3.16% | 5,239 |