yarrl S.A. (WSE:YRL)
Poland
· Delayed Price · Currency is PLN 5.44
+0.02 (0.37%)
Apr 28, 2026, 4:02 PM CET
yarrl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.37% | 325 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -1.45% | 540 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 295 |
| Apr 23, 2026 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -2.88% | 2,542 |
| Apr 22, 2026 | 5.60 | 5.64 | 5.56 | 5.56 | 5.56 | -1.77% | 1,953 |
| Apr 21, 2026 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 1.80% | 315 |
| Apr 20, 2026 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -1.07% | 1,353 |
| Apr 17, 2026 | 5.40 | 5.86 | 5.40 | 5.62 | 5.62 | 4.07% | 5,935 |
| Apr 16, 2026 | 5.42 | 5.42 | 5.36 | 5.40 | 5.40 | - | 567 |
| Apr 15, 2026 | 5.22 | 5.42 | 5.22 | 5.40 | 5.40 | 4.25% | 4,218 |
| Apr 14, 2026 | 5.14 | 5.18 | 5.08 | 5.18 | 5.18 | 0.78% | 1,235 |
| Apr 13, 2026 | 5.10 | 5.22 | 5.08 | 5.14 | 5.14 | 1.98% | 4,194 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -0.79% | 2,116 |
| Apr 9, 2026 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | -0.39% | 3,150 |
| Apr 8, 2026 | 5.30 | 5.30 | 5.06 | 5.10 | 5.10 | -3.04% | 5,424 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -2.59% | 1,350 |
| Apr 2, 2026 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | -1.10% | 1,753 |
| Apr 1, 2026 | 5.34 | 5.46 | 5.28 | 5.46 | 5.46 | 2.25% | 875 |
| Mar 31, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | 37 |
| Mar 30, 2026 | 5.34 | 5.44 | 5.28 | 5.36 | 5.36 | -0.37% | 2,902 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | -2.18% | 982 |
| Mar 26, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | 86 |
| Mar 25, 2026 | 5.42 | 5.50 | 5.42 | 5.48 | 5.48 | - | 250 |
| Mar 24, 2026 | 5.32 | 5.48 | 5.32 | 5.48 | 5.48 | 3.79% | 2,886 |
| Mar 23, 2026 | 5.26 | 5.28 | 5.12 | 5.28 | 5.28 | -0.38% | 5,247 |
| Mar 20, 2026 | 5.28 | 5.36 | 5.26 | 5.30 | 5.30 | -0.75% | 703 |
| Mar 19, 2026 | 5.34 | 5.34 | 5.26 | 5.34 | 5.34 | 1.52% | 801 |
| Mar 18, 2026 | 5.34 | 5.38 | 5.26 | 5.26 | 5.26 | -1.50% | 779 |
| Mar 17, 2026 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | -0.37% | 284 |
| Mar 16, 2026 | 5.34 | 5.38 | 5.24 | 5.36 | 5.36 | 0.37% | 1,169 |
| Mar 13, 2026 | 5.28 | 5.34 | 5.22 | 5.34 | 5.34 | 1.14% | 1,307 |
| Mar 12, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | -0.75% | 47 |
| Mar 11, 2026 | 5.32 | 5.34 | 5.26 | 5.32 | 5.32 | - | 245 |
| Mar 10, 2026 | 5.28 | 5.36 | 5.22 | 5.32 | 5.32 | 1.92% | 3,971 |
| Mar 9, 2026 | 5.30 | 5.46 | 5.20 | 5.22 | 5.22 | -1.88% | 4,123 |
| 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 |