ROBYG S.A. ROB
GPW · Poland · Finance
PLN 30.35-0.55 (-1.78%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 30.90 | -0.32% | PLN 32.00 | PLN 32.00 | PLN 30.45 | 20.41K |
| 2026-09-29 | PLN 31.00 | -1.63% | PLN 31.51 | PLN 31.88 | PLN 31.00 | 21.03K |
| 2026-09-28 | PLN 31.51 | -1.82% | PLN 32.30 | PLN 32.30 | PLN 31.51 | 11.34K |
| 2026-09-25 | PLN 32.10 | -0.31% | PLN 32.75 | PLN 32.75 | PLN 31.65 | 19.96K |
| 2026-09-24 | PLN 32.20 | +3.64% | PLN 31.10 | PLN 34.00 | PLN 31.10 | 26.22K |
| 2026-09-23 | PLN 31.07 | -1.68% | PLN 31.60 | PLN 31.97 | PLN 31.00 | 7.32K |
| 2026-09-22 | PLN 31.60 | -2.74% | PLN 32.50 | PLN 32.51 | PLN 31.60 | 23.37K |
| 2026-09-21 | PLN 32.49 | -0.03% | PLN 32.50 | PLN 32.69 | PLN 31.55 | 9.28K |
| 2026-09-18 | PLN 32.50 | +2.20% | PLN 31.80 | PLN 32.55 | PLN 31.30 | 32.64K |
| 2026-09-17 | PLN 31.80 | +2.25% | PLN 31.15 | PLN 31.80 | PLN 30.50 | 33.90K |
| 2026-09-16 | PLN 31.10 | -1.27% | PLN 31.40 | PLN 31.42 | PLN 30.75 | 6.80K |
| 2026-09-15 | PLN 31.50 | 0.00% | PLN 31.50 | PLN 31.62 | PLN 31.50 | 5.93K |
| 2026-09-14 | PLN 31.50 | -0.76% | PLN 31.50 | PLN 32.31 | PLN 31.50 | 2.34K |
| 2026-09-11 | PLN 31.74 | +1.21% | PLN 31.36 | PLN 31.81 | PLN 31.36 | 87.94K |
| 2026-09-10 | PLN 31.36 | +0.29% | PLN 31.36 | PLN 31.42 | PLN 31.36 | 3.60K |
| 2026-09-09 | PLN 31.27 | -0.16% | PLN 31.45 | PLN 31.45 | PLN 31.26 | 8.30K |
| 2026-09-08 | PLN 31.32 | -2.28% | PLN 32.20 | PLN 32.35 | PLN 31.26 | 40.37K |
| 2026-09-07 | PLN 32.05 | +2.63% | PLN 31.90 | PLN 32.10 | PLN 31.26 | 29.98K |
| 2026-09-04 | PLN 31.23 | -3.01% | PLN 32.40 | PLN 32.40 | PLN 31.11 | 10.22K |
| 2026-09-03 | PLN 32.20 | -0.92% | PLN 32.40 | PLN 32.40 | PLN 31.52 | 26.34K |
| 2026-09-02 | PLN 32.50 | +1.25% | PLN 32.60 | PLN 32.60 | PLN 32.02 | 9.45K |
| 2026-09-01 | PLN 32.10 | -1.83% | PLN 32.92 | PLN 32.92 | PLN 32.00 | 2.87K |
| 2026-08-31 | PLN 32.70 | 0.00% | PLN 32.70 | PLN 32.80 | PLN 32.01 | 5.35K |
| 2026-08-28 | PLN 32.70 | -0.79% | PLN 32.51 | PLN 33.00 | PLN 32.02 | 31.26K |
| 2026-08-27 | PLN 32.96 | +2.04% | PLN 32.98 | PLN 33.00 | PLN 32.30 | 55.12K |
| 2026-08-26 | PLN 32.30 | +2.05% | PLN 31.95 | PLN 33.00 | PLN 31.66 | 38.28K |
| 2026-08-25 | PLN 31.65 | +0.17% | PLN 31.60 | PLN 31.90 | PLN 31.32 | 99.34K |
| 2026-08-24 | PLN 31.59 | -0.97% | PLN 31.91 | PLN 32.20 | PLN 31.10 | 19.55K |
| 2026-08-21 | PLN 31.91 | -1.07% | PLN 32.20 | PLN 32.25 | PLN 31.80 | 52.76K |
| 2026-08-20 | PLN 32.25 | +0.47% | PLN 32.40 | PLN 32.40 | PLN 32.00 | 8.26K |
| 2026-08-19 | PLN 32.10 | -0.31% | PLN 32.00 | PLN 32.24 | PLN 32.00 | 3.85K |
| 2026-08-18 | PLN 32.20 | 0.00% | PLN 32.00 | PLN 32.25 | PLN 32.00 | 1.91K |
| 2026-08-17 | PLN 32.20 | -0.62% | PLN 32.40 | PLN 32.40 | PLN 32.00 | 1.99K |
| 2026-08-14 | PLN 32.40 | +1.23% | PLN 32.78 | PLN 32.78 | PLN 32.40 | 3.89K |
| 2026-08-13 | PLN 32.01 | -0.91% | PLN 32.30 | PLN 32.30 | PLN 32.01 | 29.54K |
| 2026-08-12 | PLN 32.30 | -1.22% | PLN 32.88 | PLN 33.00 | PLN 32.01 | 21.49K |
| 2026-08-11 | PLN 32.70 | +2.67% | PLN 32.00 | PLN 32.82 | PLN 32.00 | 74.88K |
| 2026-08-10 | PLN 31.85 | +0.08% | PLN 32.20 | PLN 32.51 | PLN 31.85 | 138.80K |
| 2026-08-07 | PLN 31.83 | -1.47% | PLN 32.94 | PLN 32.94 | PLN 31.83 | 20.39K |
| 2026-08-06 | PLN 32.30 | -0.62% | PLN 32.50 | PLN 33.38 | PLN 32.30 | 5.19K |
| 2026-08-05 | PLN 32.50 | 0.00% | PLN 32.60 | PLN 33.40 | PLN 32.50 | 22.21K |
| 2026-08-04 | PLN 32.50 | +0.93% | PLN 32.65 | PLN 32.68 | PLN 32.01 | 183.30K |
| 2026-08-03 | PLN 32.20 | +0.63% | PLN 32.10 | PLN 33.00 | PLN 32.10 | 6.36K |
| 2026-07-31 | PLN 32.00 | -2.88% | PLN 33.00 | PLN 34.00 | PLN 32.00 | 15.15K |
| 2026-07-30 | PLN 32.95 | +2.92% | PLN 32.00 | PLN 33.01 | PLN 32.00 | 14.23K |
| 2026-07-29 | PLN 32.01 | -5.00% | PLN 33.65 | PLN 33.65 | PLN 32.01 | 7.61K |
| 2026-07-28 | PLN 33.70 | 0.00% | PLN 33.70 | PLN 33.74 | PLN 33.70 | 121.22K |
| 2026-07-27 | PLN 33.70 | 0.00% | PLN 33.69 | PLN 33.90 | PLN 33.69 | 5.34K |
| 2026-07-24 | PLN 33.70 | -0.15% | PLN 33.71 | PLN 33.75 | PLN 33.70 | 2.69K |
| 2026-07-23 | PLN 33.75 | 0.00% | PLN 33.75 | PLN 33.90 | PLN 33.75 | 5.43K |
| 2026-07-22 | PLN 33.75 | 0.00% | PLN 33.80 | PLN 33.80 | PLN 33.75 | 14.07K |
| 2026-07-21 | PLN 33.75 | 0.00% | PLN 33.77 | PLN 33.80 | PLN 33.75 | 6.69K |
| 2026-07-20 | PLN 33.75 | -0.03% | PLN 33.75 | PLN 33.80 | PLN 33.75 | 13.44K |
| 2026-07-17 | PLN 33.76 | +0.03% | PLN 33.99 | PLN 33.99 | PLN 33.76 | 2.23K |
| 2026-07-16 | PLN 33.75 | -0.74% | PLN 34.00 | PLN 34.00 | PLN 33.75 | 2.96K |
| 2026-07-15 | PLN 34.00 | -1.16% | PLN 34.40 | PLN 34.40 | PLN 33.80 | 55.96K |
| 2026-07-14 | PLN 34.40 | +1.18% | PLN 34.12 | PLN 34.75 | PLN 33.99 | 273.04K |
| 2026-07-13 | PLN 34.00 | +0.74% | PLN 33.78 | PLN 34.12 | PLN 33.75 | 47.94K |
| 2026-07-10 | PLN 33.75 | -0.15% | PLN 33.75 | PLN 33.95 | PLN 33.75 | 3.42K |
| 2026-07-09 | PLN 33.80 | 0.00% | PLN 33.98 | PLN 33.98 | PLN 33.80 | 13.57K |
| 2026-07-08 | PLN 33.80 | +0.60% | PLN 33.70 | PLN 33.82 | PLN 33.70 | 170.34K |
| 2026-07-07 | PLN 33.60 | -0.30% | PLN 33.77 | PLN 33.89 | PLN 33.60 | 17.22K |
| 2026-07-06 | PLN 33.70 | — | PLN 33.94 | PLN 34.03 | PLN 33.70 | 19.33K |