Yarrl S.A. YRL
GPW · Poland · Technology Services
PLN 5.44-0.28 (-4.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 5.44 | -4.90% | PLN 5.72 | PLN 5.72 | PLN 5.22 | 18.55K |
| 2026-09-30 | PLN 5.72 | -0.35% | PLN 5.72 | PLN 5.74 | PLN 5.60 | 909 |
| 2026-09-29 | PLN 5.74 | +1.77% | PLN 5.60 | PLN 5.74 | PLN 5.58 | 688 |
| 2026-09-28 | PLN 5.64 | -0.35% | PLN 5.66 | PLN 5.66 | PLN 5.64 | 559 |
| 2026-09-25 | PLN 5.66 | -0.35% | PLN 5.54 | PLN 5.66 | PLN 5.54 | 370 |
| 2026-09-24 | PLN 5.68 | -1.39% | PLN 5.68 | PLN 5.70 | PLN 5.50 | 4.24K |
| 2026-09-23 | PLN 5.76 | +1.05% | PLN 5.78 | PLN 5.80 | PLN 5.68 | 909 |
| 2026-09-22 | PLN 5.70 | -2.73% | PLN 5.86 | PLN 5.86 | PLN 5.70 | 1.22K |
| 2026-09-21 | PLN 5.86 | +1.03% | PLN 5.86 | PLN 5.86 | PLN 5.70 | 415 |
| 2026-09-18 | PLN 5.80 | +0.69% | PLN 5.78 | PLN 5.84 | PLN 5.78 | 2.96K |
| 2026-09-17 | PLN 5.76 | +0.70% | PLN 5.74 | PLN 5.78 | PLN 5.62 | 899 |
| 2026-09-16 | PLN 5.72 | +3.62% | PLN 5.52 | PLN 5.78 | PLN 5.52 | 3.80K |
| 2026-09-15 | PLN 5.52 | -1.08% | PLN 5.58 | PLN 5.58 | PLN 5.38 | 3.16K |
| 2026-09-14 | PLN 5.58 | -3.46% | PLN 5.70 | PLN 5.78 | PLN 5.50 | 5.32K |
| 2026-09-11 | PLN 5.78 | -0.34% | PLN 5.74 | PLN 5.80 | PLN 5.70 | 1.41K |
| 2026-09-10 | PLN 5.80 | -2.36% | PLN 5.84 | PLN 5.84 | PLN 5.76 | 2.08K |
| 2026-09-09 | PLN 5.94 | +1.37% | PLN 5.96 | PLN 5.96 | PLN 5.86 | 1.43K |
| 2026-09-08 | PLN 5.86 | -2.01% | PLN 5.88 | PLN 5.88 | PLN 5.86 | 140 |
| 2026-09-07 | PLN 5.98 | 0.00% | PLN 5.98 | PLN 5.98 | PLN 5.98 | 69 |
| 2026-09-04 | PLN 5.98 | 0.00% | PLN 5.98 | PLN 6.00 | PLN 5.84 | 1.03K |
| 2026-09-03 | PLN 5.98 | +1.01% | PLN 5.96 | PLN 5.98 | PLN 5.96 | 591 |
| 2026-09-02 | PLN 5.92 | +0.34% | PLN 5.86 | PLN 6.00 | PLN 5.86 | 6.46K |
| 2026-09-01 | PLN 5.90 | -0.34% | PLN 5.90 | PLN 5.98 | PLN 5.90 | 844 |
| 2026-08-31 | PLN 5.92 | -1.00% | PLN 5.98 | PLN 5.98 | PLN 5.86 | 888 |
| 2026-08-28 | PLN 5.98 | 0.00% | PLN 5.94 | PLN 5.98 | PLN 5.94 | 108 |
| 2026-08-27 | PLN 5.98 | -0.33% | PLN 6.00 | PLN 6.00 | PLN 5.90 | 1.21K |
| 2026-08-26 | PLN 6.00 | -0.66% | PLN 6.04 | PLN 6.10 | PLN 6.00 | 1.66K |
| 2026-08-25 | PLN 6.04 | +1.34% | PLN 5.96 | PLN 6.08 | PLN 5.96 | 123 |
| 2026-08-24 | PLN 5.96 | -1.32% | PLN 6.04 | PLN 6.06 | PLN 5.96 | 1.51K |
| 2026-08-21 | PLN 6.04 | 0.00% | PLN 5.96 | PLN 6.04 | PLN 5.86 | 914 |
| 2026-08-20 | PLN 6.04 | 0.00% | PLN 6.04 | PLN 6.04 | PLN 5.96 | 289 |
| 2026-08-19 | PLN 6.04 | -0.66% | PLN 6.06 | PLN 6.06 | PLN 5.94 | 1.07K |
| 2026-08-18 | PLN 6.08 | -0.33% | PLN 6.00 | PLN 6.08 | PLN 6.00 | 2.69K |
| 2026-08-17 | PLN 6.10 | +0.33% | PLN 6.08 | PLN 6.10 | PLN 6.08 | 465 |
| 2026-08-14 | PLN 6.08 | +0.33% | PLN 6.06 | PLN 6.08 | PLN 5.98 | 871 |
| 2026-08-13 | PLN 6.06 | +1.68% | PLN 6.06 | PLN 6.06 | PLN 6.00 | 1.26K |
| 2026-08-12 | PLN 5.96 | +0.34% | PLN 6.00 | PLN 6.06 | PLN 5.96 | 1.95K |
| 2026-08-11 | PLN 5.94 | +1.37% | PLN 5.88 | PLN 5.98 | PLN 5.76 | 5.16K |
| 2026-08-10 | PLN 5.86 | -2.66% | PLN 5.98 | PLN 6.02 | PLN 5.66 | 9.70K |
| 2026-08-07 | PLN 6.02 | 0.00% | PLN 5.96 | PLN 6.02 | PLN 5.84 | 3.98K |
| 2026-08-06 | PLN 6.02 | 0.00% | PLN 5.98 | PLN 6.02 | PLN 5.94 | 2.14K |
| 2026-08-05 | PLN 6.02 | -0.99% | PLN 6.00 | PLN 6.06 | PLN 6.00 | 1.37K |
| 2026-08-04 | PLN 6.08 | -1.30% | PLN 6.16 | PLN 6.16 | PLN 6.00 | 2.55K |
| 2026-08-03 | PLN 6.16 | -0.65% | PLN 6.20 | PLN 6.20 | PLN 6.06 | 2.04K |
| 2026-07-31 | PLN 6.20 | -1.27% | PLN 6.30 | PLN 6.30 | PLN 6.20 | 7.46K |
| 2026-07-30 | PLN 6.28 | +2.28% | PLN 6.26 | PLN 6.30 | PLN 6.14 | 3.45K |
| 2026-07-29 | PLN 6.14 | +4.07% | PLN 5.94 | PLN 6.48 | PLN 5.94 | 11.27K |
| 2026-07-28 | PLN 5.90 | +0.68% | PLN 5.90 | PLN 5.90 | PLN 5.80 | 150 |
| 2026-07-27 | PLN 5.86 | +1.03% | PLN 5.80 | PLN 5.92 | PLN 5.80 | 2.38K |
| 2026-07-24 | PLN 5.80 | -1.36% | PLN 5.88 | PLN 5.98 | PLN 5.78 | 4.73K |
| 2026-07-23 | PLN 5.88 | -0.34% | PLN 5.90 | PLN 5.98 | PLN 5.78 | 2.63K |
| 2026-07-22 | PLN 5.90 | +2.79% | PLN 5.74 | PLN 5.90 | PLN 5.74 | 2.67K |
| 2026-07-21 | PLN 5.74 | -3.37% | PLN 5.94 | PLN 6.04 | PLN 5.74 | 5.16K |
| 2026-07-20 | PLN 5.94 | -1.00% | PLN 5.96 | PLN 5.96 | PLN 5.74 | 2.93K |
| 2026-07-17 | PLN 6.00 | 0.00% | PLN 5.98 | PLN 6.02 | PLN 5.98 | 654 |
| 2026-07-16 | PLN 6.00 | 0.00% | PLN 6.00 | PLN 6.18 | PLN 5.90 | 5.77K |
| 2026-07-15 | PLN 6.00 | -4.46% | PLN 6.28 | PLN 6.28 | PLN 5.96 | 9.25K |
| 2026-07-14 | PLN 6.28 | -3.38% | PLN 6.52 | PLN 6.52 | PLN 6.28 | 2.65K |
| 2026-07-13 | PLN 6.50 | -2.69% | PLN 6.52 | PLN 6.52 | PLN 6.46 | 1.22K |
| 2026-07-10 | PLN 6.68 | 0.00% | PLN 6.58 | PLN 6.68 | PLN 6.52 | 505 |
| 2026-07-09 | PLN 6.68 | 0.00% | PLN 6.52 | PLN 6.68 | PLN 6.52 | 19 |
| 2026-07-08 | PLN 6.68 | +0.30% | PLN 6.62 | PLN 6.70 | PLN 6.52 | 15.55K |
| 2026-07-07 | PLN 6.66 | -1.77% | PLN 6.68 | PLN 6.70 | PLN 6.62 | 1.31K |
| 2026-07-06 | PLN 6.78 | +2.42% | PLN 6.76 | PLN 6.84 | PLN 6.66 | 1.76K |
| 2026-07-03 | PLN 6.62 | +1.85% | PLN 6.70 | PLN 6.70 | PLN 6.62 | 1.34K |
| 2026-07-02 | PLN 6.50 | -0.31% | PLN 6.68 | PLN 6.68 | PLN 6.50 | 1.50K |
| 2026-07-01 | PLN 6.52 | -0.91% | PLN 6.52 | PLN 6.70 | PLN 6.52 | 649 |
| 2026-06-30 | PLN 6.58 | +1.86% | PLN 6.48 | PLN 6.60 | PLN 6.48 | 1.56K |
| 2026-06-29 | PLN 6.46 | +0.31% | PLN 6.44 | PLN 6.50 | PLN 6.32 | 2.93K |
| 2026-06-26 | PLN 6.44 | -1.23% | PLN 6.50 | PLN 6.50 | PLN 6.22 | 5.74K |
| 2026-06-25 | PLN 6.52 | -2.40% | PLN 6.70 | PLN 6.76 | PLN 6.52 | 2.74K |
| 2026-06-24 | PLN 6.68 | -0.60% | PLN 6.70 | PLN 6.70 | PLN 6.56 | 2.98K |
| 2026-06-23 | PLN 6.72 | -1.75% | PLN 6.84 | PLN 6.84 | PLN 6.72 | 453 |
| 2026-06-22 | PLN 6.84 | -2.56% | PLN 6.88 | PLN 6.96 | PLN 6.72 | 949 |
| 2026-06-19 | PLN 7.02 | -1.13% | PLN 6.90 | PLN 7.04 | PLN 6.88 | 883 |
| 2026-06-18 | PLN 7.10 | +0.28% | PLN 7.00 | PLN 7.10 | PLN 6.90 | 1.21K |
| 2026-06-17 | PLN 7.08 | 0.00% | PLN 7.10 | PLN 7.10 | PLN 6.94 | 1.57K |
| 2026-06-16 | PLN 7.08 | +4.12% | PLN 6.96 | PLN 7.08 | PLN 6.80 | 9.36K |
| 2026-06-15 | PLN 6.80 | +0.59% | PLN 6.84 | PLN 6.94 | PLN 6.60 | 5.33K |
| 2026-06-12 | PLN 6.76 | +7.30% | PLN 6.38 | PLN 6.78 | PLN 6.38 | 11.88K |
| 2026-06-11 | PLN 6.30 | +0.96% | PLN 6.24 | PLN 6.30 | PLN 6.24 | 1.05K |
| 2026-06-10 | PLN 6.24 | +0.32% | PLN 6.46 | PLN 6.48 | PLN 6.24 | 975 |
| 2026-06-09 | PLN 6.22 | -2.51% | PLN 6.36 | PLN 6.42 | PLN 6.22 | 1.72K |
| 2026-06-08 | PLN 6.38 | +1.92% | PLN 6.26 | PLN 6.40 | PLN 6.26 | 1.20K |
| 2026-06-05 | PLN 6.26 | 0.00% | PLN 6.24 | PLN 6.32 | PLN 6.22 | 2.93K |
| 2026-06-03 | PLN 6.26 | -6.29% | PLN 6.52 | PLN 6.68 | PLN 6.26 | 3.38K |
| 2026-06-02 | PLN 6.68 | +4.70% | PLN 6.52 | PLN 6.70 | PLN 6.50 | 1.75K |
| 2026-06-01 | PLN 6.38 | -3.92% | PLN 6.76 | PLN 6.76 | PLN 6.38 | 1.54K |
| 2026-05-29 | PLN 6.64 | -1.78% | PLN 6.76 | PLN 6.80 | PLN 6.64 | 3.59K |
| 2026-05-28 | PLN 6.76 | +6.29% | PLN 6.50 | PLN 6.78 | PLN 6.48 | 20.41K |