Warsaw - Delayed Quote PLN

Raen S.A. (RAE.WA)

0.4150

+0.0015

+(0.36%)

At close: January 17 at 5:00:01 PM GMT+1

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.4160	0.4165	0.4050	0.4150	0.4150	68,303
Jan 16, 2025	0.4220	0.4220	0.4095	0.4135	0.4135	64,305
Jan 15, 2025	0.4210	0.4220	0.4130	0.4220	0.4220	28,284
Jan 14, 2025	0.4280	0.4280	0.4100	0.4225	0.4225	85,215
Jan 13, 2025	0.4460	0.4460	0.4180	0.4290	0.4290	126,146
Jan 10, 2025	0.4580	0.4595	0.4460	0.4490	0.4490	28,937
Jan 9, 2025	0.4700	0.4700	0.4400	0.4500	0.4500	111,383
Jan 8, 2025	0.4990	0.4990	0.4500	0.4700	0.4700	128,110
Jan 7, 2025	0.4300	0.5100	0.4300	0.4970	0.4970	444,499
Jan 3, 2025	0.4105	0.4280	0.4105	0.4270	0.4270	136,167
Jan 2, 2025	0.4115	0.4150	0.4040	0.4150	0.4150	26,527
Dec 30, 2024	0.4100	0.4115	0.4000	0.4115	0.4115	74,867
Dec 27, 2024	0.4000	0.4105	0.3955	0.4100	0.4100	65,160
Dec 23, 2024	0.4170	0.4170	0.3985	0.4000	0.4000	150,057
Dec 20, 2024	0.4195	0.4195	0.4100	0.4170	0.4170	123,678
Dec 19, 2024	0.4180	0.4200	0.4090	0.4180	0.4180	193,675
Dec 18, 2024	0.4100	0.4180	0.4040	0.4180	0.4180	224,381
Dec 17, 2024	0.4070	0.4160	0.4000	0.4100	0.4100	130,500
Dec 16, 2024	0.4200	0.4200	0.4060	0.4195	0.4195	40,695
Dec 13, 2024	0.4170	0.4220	0.4045	0.4200	0.4200	161,884
Dec 12, 2024	0.4055	0.4200	0.4055	0.4170	0.4170	9,529
Dec 11, 2024	0.4395	0.4395	0.4030	0.4190	0.4190	236,915
Dec 10, 2024	0.4400	0.4400	0.4325	0.4400	0.4400	6,210
Dec 9, 2024	0.4415	0.4440	0.4245	0.4420	0.4420	63,722
Dec 6, 2024	0.4350	0.4415	0.4340	0.4415	0.4415	12,583
Dec 5, 2024	0.4450	0.4450	0.4355	0.4410	0.4410	13,806
Dec 4, 2024	0.4550	0.4610	0.4310	0.4440	0.4440	54,763
Dec 3, 2024	0.4500	0.4590	0.4500	0.4585	0.4585	19,143
Dec 2, 2024	0.4460	0.4510	0.4400	0.4440	0.4440	27,026
Nov 29, 2024	0.4510	0.4610	0.4460	0.4575	0.4575	15,797
Nov 28, 2024	0.4775	0.4775	0.4500	0.4625	0.4625	100,492
Nov 27, 2024	0.4790	0.4820	0.4550	0.4820	0.4820	39,772
Nov 26, 2024	0.4600	0.4840	0.4460	0.4820	0.4820	95,360
Nov 25, 2024	0.4400	0.4645	0.4250	0.4470	0.4470	176,938
Nov 22, 2024	0.4580	0.4580	0.4245	0.4400	0.4400	145,206
Nov 21, 2024	0.4650	0.4810	0.4410	0.4560	0.4560	147,337
Nov 20, 2024	0.4850	0.4885	0.4600	0.4650	0.4650	91,569
Nov 19, 2024	0.4900	0.4900	0.4840	0.4900	0.4900	19,953
Nov 18, 2024	0.5000	0.5000	0.4900	0.4995	0.4995	46,625
Nov 15, 2024	0.5100	0.5100	0.4825	0.5000	0.5000	50,767
Nov 14, 2024	0.5240	0.5290	0.4820	0.5100	0.5100	144,277
Nov 13, 2024	0.5120	0.5290	0.5040	0.5150	0.5150	57,722
Nov 12, 2024	0.5200	0.5200	0.5000	0.5120	0.5120	116,514
Nov 8, 2024	0.5230	0.5300	0.5030	0.5200	0.5200	73,304
Nov 7, 2024	0.5310	0.5420	0.5200	0.5300	0.5300	77,651
Nov 6, 2024	0.5560	0.5620	0.5220	0.5390	0.5390	51,945
Nov 5, 2024	0.5720	0.5750	0.5370	0.5560	0.5560	147,873
Nov 4, 2024	0.5700	0.5820	0.5520	0.5720	0.5720	45,867
Oct 31, 2024	0.5830	0.5830	0.5690	0.5720	0.5720	83,561
Oct 30, 2024	0.5960	0.6100	0.5500	0.5820	0.5820	394,326
Oct 29, 2024	0.5240	0.6300	0.5240	0.5840	0.5840	1,003,716
Oct 28, 2024	0.5470	0.5470	0.4930	0.5200	0.5200	235,905
Oct 25, 2024	0.5500	0.5500	0.5300	0.5370	0.5370	72,671
Oct 24, 2024	0.5700	0.5900	0.5320	0.5400	0.5400	343,714
Oct 23, 2024	0.5750	0.5750	0.5480	0.5700	0.5700	314,320
Oct 22, 2024	0.6000	0.6100	0.5580	0.5750	0.5750	516,886
Oct 21, 2024	0.6160	0.6400	0.5900	0.6000	0.6000	448,152
Oct 18, 2024	0.6400	0.6600	0.5800	0.6140	0.6140	1,432,571
Oct 17, 2024	0.5150	0.6220	0.4920	0.6100	0.6100	2,040,003
Oct 16, 2024	0.5600	0.5800	0.4700	0.5000	0.5000	736,466
Oct 15, 2024	0.4200	0.5580	0.4200	0.5580	0.5580	795,518
Oct 14, 2024	0.4290	0.4290	0.4140	0.4140	0.4140	15,680
Oct 11, 2024	0.4120	0.4290	0.4020	0.4290	0.4290	129,715
Oct 10, 2024	0.4300	0.4310	0.4115	0.4120	0.4120	91,763
Oct 9, 2024	0.4280	0.4595	0.4280	0.4300	0.4300	99,526
Oct 8, 2024	0.4740	0.4760	0.4260	0.4260	0.4260	282,345
Oct 7, 2024	0.4960	0.4960	0.4790	0.4790	0.4790	13,644
Oct 4, 2024	0.5040	0.5040	0.4950	0.5020	0.5020	10,439
Oct 3, 2024	0.5140	0.5140	0.4950	0.5040	0.5040	37,466
Oct 2, 2024	0.4520	0.4990	0.4520	0.4990	0.4990	117,343
Oct 1, 2024	0.4600	0.4650	0.4500	0.4600	0.4600	50,157
Sep 30, 2024	0.4770	0.4880	0.4500	0.4600	0.4600	118,530
Sep 27, 2024	0.4745	0.5090	0.4500	0.4770	0.4770	264,605
Sep 26, 2024	0.4860	0.4950	0.4600	0.4750	0.4750	111,168
Sep 25, 2024	0.4930	0.4930	0.4850	0.4855	0.4855	16,010
Sep 24, 2024	0.5100	0.5100	0.4705	0.4950	0.4950	252,247
Sep 23, 2024	0.5290	0.5290	0.5020	0.5020	0.5020	41,234
Sep 20, 2024	0.5220	0.5290	0.5200	0.5290	0.5290	9,640
Sep 19, 2024	0.5130	0.5400	0.5070	0.5290	0.5290	98,742
Sep 18, 2024	0.5150	0.5290	0.5150	0.5260	0.5260	26,847
Sep 17, 2024	0.5500	0.5500	0.4960	0.5150	0.5150	243,345
Sep 16, 2024	0.5500	0.5650	0.5430	0.5630	0.5630	42,963
Sep 13, 2024	0.5490	0.5590	0.5470	0.5500	0.5500	22,988
Sep 12, 2024	0.5500	0.5560	0.5500	0.5500	0.5500	25,482
Sep 11, 2024	0.5600	0.5630	0.5450	0.5510	0.5510	27,050
Sep 10, 2024	0.5770	0.5770	0.5570	0.5600	0.5600	20,221
Sep 9, 2024	0.5800	0.5820	0.5600	0.5790	0.5790	74,110
Sep 6, 2024	0.6000	0.6120	0.5800	0.5800	0.5800	92,744
Sep 5, 2024	0.5970	0.6150	0.5800	0.5970	0.5970	43,599
Sep 4, 2024	0.5800	0.6450	0.5800	0.5970	0.5970	175,975
Sep 3, 2024	0.6110	0.6490	0.6020	0.6180	0.6180	139,633
Sep 2, 2024	0.5870	0.6400	0.5870	0.6120	0.6120	322,461
Aug 30, 2024	0.5660	0.5900	0.5590	0.5870	0.5870	93,643
Aug 29, 2024	0.5660	0.5660	0.5400	0.5650	0.5650	85,523
Aug 28, 2024	0.5650	0.5750	0.5410	0.5660	0.5660	62,000
Aug 27, 2024	0.5920	0.6000	0.5620	0.5680	0.5680	106,331
Aug 26, 2024	0.5650	0.6060	0.5650	0.5920	0.5920	85,700
Aug 23, 2024	0.5700	0.5880	0.5650	0.5650	0.5650	31,724
Aug 22, 2024	0.5870	0.5940	0.5600	0.5710	0.5710	101,217
Aug 21, 2024	0.6020	0.6020	0.5580	0.5850	0.5850	84,956
Aug 20, 2024	0.5990	0.6320	0.5900	0.6040	0.6040	200,857
Aug 19, 2024	0.6510	0.7160	0.5920	0.5990	0.5990	1,320,096
Aug 16, 2024	0.5200	0.6500	0.5200	0.6500	0.6500	902,593
Aug 14, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	116,855
Aug 13, 2024	0.5070	0.5070	0.5040	0.5040	0.5040	627
Aug 12, 2024	0.4790	0.5160	0.4760	0.5090	0.5090	116,306
Aug 9, 2024	0.4800	0.4820	0.4700	0.4785	0.4785	37,588
Aug 8, 2024	0.4775	0.4790	0.4685	0.4700	0.4700	33,050
Aug 7, 2024	0.4730	0.4770	0.4700	0.4700	0.4700	36,323
Aug 6, 2024	0.4750	0.4750	0.4640	0.4735	0.4735	15,014
Aug 5, 2024	0.4760	0.4760	0.4625	0.4690	0.4690	113,681
Aug 2, 2024	0.4780	0.4790	0.4760	0.4790	0.4790	9,280
Aug 1, 2024	0.4795	0.4795	0.4770	0.4780	0.4780	4,675
Jul 31, 2024	0.4780	0.4830	0.4760	0.4765	0.4765	56,249
Jul 30, 2024	0.4775	0.4825	0.4775	0.4780	0.4780	54,665
Jul 29, 2024	0.4970	0.5090	0.4775	0.4800	0.4800	569,829
Jul 26, 2024	0.4920	0.4965	0.4850	0.4945	0.4945	32,130
Jul 25, 2024	0.4920	0.4920	0.4860	0.4920	0.4920	21,124
Jul 24, 2024	0.4840	0.4930	0.4840	0.4920	0.4920	31,689
Jul 23, 2024	0.4975	0.4975	0.4815	0.4815	0.4815	80,066
Jul 22, 2024	0.5100	0.5200	0.4760	0.4990	0.4990	8,498,671
Jul 19, 2024	0.5310	0.5310	0.5090	0.5090	0.5090	51,251
Jul 18, 2024	0.5280	0.5370	0.5100	0.5360	0.5360	77,310
Jul 17, 2024	0.5400	0.5400	0.5160	0.5280	0.5280	53,744
Jul 16, 2024	0.5420	0.5420	0.5330	0.5330	0.5330	17,500
Jul 15, 2024	0.5480	0.5520	0.5410	0.5520	0.5520	26,308
Jul 12, 2024	0.5500	0.5600	0.5490	0.5530	0.5530	25,520
Jul 11, 2024	0.5530	0.5540	0.5450	0.5450	0.5450	9,251
Jul 10, 2024	0.5500	0.5650	0.5500	0.5530	0.5530	50,115
Jul 9, 2024	0.5630	0.5630	0.5230	0.5450	0.5450	326,842
Jul 8, 2024	0.5650	0.5700	0.5570	0.5600	0.5600	57,745
Jul 5, 2024	0.5730	0.5750	0.5650	0.5650	0.5650	36,289
Jul 4, 2024	0.5750	0.5790	0.5600	0.5740	0.5740	85,889
Jul 3, 2024	0.5710	0.5750	0.5630	0.5650	0.5650	11,365
Jul 2, 2024	0.5840	0.5860	0.5710	0.5710	0.5710	32,921
Jul 1, 2024	0.5810	0.5990	0.5780	0.5780	0.5780	267,950
Jun 28, 2024	0.6070	0.6070	0.5800	0.5820	0.5820	305,353
Jun 27, 2024	0.5820	0.6070	0.5820	0.6070	0.6070	19,839
Jun 26, 2024	0.6140	0.6140	0.5800	0.5950	0.5950	41,248
Jun 25, 2024	0.6180	0.6180	0.6000	0.6100	0.6100	8,334
Jun 24, 2024	0.6270	0.6270	0.6020	0.6220	0.6220	14,934
Jun 21, 2024	0.6050	0.6080	0.6000	0.6020	0.6020	12,689
Jun 20, 2024	0.6010	0.6050	0.5980	0.5980	0.5980	30,448
Jun 19, 2024	0.6000	0.6110	0.6000	0.6080	0.6080	17,094
Jun 18, 2024	0.6380	0.6420	0.5950	0.6000	0.6000	129,494
Jun 17, 2024	0.6240	0.6420	0.6240	0.6310	0.6310	22,779
Jun 14, 2024	0.6840	0.6840	0.6130	0.6130	0.6130	129,221
Jun 13, 2024	0.6900	0.7020	0.6600	0.6600	0.6600	91,360
Jun 12, 2024	0.7120	0.7120	0.6840	0.6970	0.6970	18,624
Jun 11, 2024	0.7230	0.7230	0.6840	0.7120	0.7120	23,567
Jun 10, 2024	0.7300	0.7300	0.7170	0.7170	0.7170	6,883
Jun 7, 2024	0.7300	0.7300	0.7100	0.7220	0.7220	17,542
Jun 6, 2024	0.7180	0.7360	0.7120	0.7300	0.7300	43,353
Jun 5, 2024	0.7260	0.7300	0.7180	0.7180	0.7180	67,215
Jun 4, 2024	0.7200	0.7380	0.7200	0.7260	0.7260	15,263
Jun 3, 2024	0.7140	0.7300	0.7060	0.7300	0.7300	17,336
May 31, 2024	0.6970	0.7180	0.6960	0.7140	0.7140	40,113
May 29, 2024	0.6900	0.7100	0.6850	0.6960	0.6960	8,181
May 28, 2024	0.6940	0.6940	0.6840	0.6900	0.6900	17,295
May 27, 2024	0.6940	0.7130	0.6900	0.7130	0.7130	15,338
May 24, 2024	0.6860	0.7140	0.6840	0.7140	0.7140	41,678
May 23, 2024	0.7000	0.7020	0.6900	0.6900	0.6900	32,480
May 22, 2024	0.7000	0.7050	0.6980	0.7000	0.7000	53,073
May 21, 2024	0.6950	0.7020	0.6900	0.7020	0.7020	36,808
May 20, 2024	0.7400	0.7440	0.6980	0.7000	0.7000	120,689
May 17, 2024	0.7500	0.7500	0.7280	0.7440	0.7440	17,775
May 16, 2024	0.7590	0.7600	0.7300	0.7500	0.7500	44,861
May 15, 2024	0.7500	0.7620	0.7340	0.7460	0.7460	15,403
May 14, 2024	0.7660	0.7660	0.7340	0.7480	0.7480	25,646
May 13, 2024	0.7580	0.7780	0.7460	0.7650	0.7650	40,396
May 10, 2024	0.7460	0.7460	0.7260	0.7440	0.7440	68,277
May 9, 2024	0.7780	0.7780	0.7240	0.7320	0.7320	202,158
May 8, 2024	0.7540	0.7800	0.7360	0.7780	0.7780	90,703
May 7, 2024	0.7320	0.7540	0.7320	0.7500	0.7500	27,384
May 6, 2024	0.7360	0.7560	0.7340	0.7460	0.7460	87,811
May 2, 2024	0.7320	0.7400	0.7200	0.7380	0.7380	45,791
Apr 30, 2024	0.7590	0.7590	0.7120	0.7560	0.7560	95,554
Apr 29, 2024	0.6980	0.7500	0.6980	0.7500	0.7500	150,350
Apr 26, 2024	0.6900	0.6980	0.6700	0.6980	0.6980	138,531
Apr 25, 2024	0.6770	0.6930	0.6600	0.6820	0.6820	72,107
Apr 24, 2024	0.7480	0.7480	0.6560	0.6780	0.6780	113,743
Apr 23, 2024	0.7220	0.7220	0.7020	0.7200	0.7200	12,117
Apr 22, 2024	0.7500	0.7800	0.7200	0.7360	0.7360	161,489
Apr 19, 2024	0.7400	0.7800	0.6950	0.7260	0.7260	473,060
Apr 18, 2024	0.6960	0.7100	0.6800	0.7100	0.7100	44,212
Apr 17, 2024	0.7100	0.7100	0.6860	0.7060	0.7060	32,526
Apr 16, 2024	0.6680	0.7100	0.6500	0.6990	0.6990	90,833
Apr 15, 2024	0.6200	0.6680	0.6100	0.6600	0.6600	49,116
Apr 12, 2024	0.6550	0.6580	0.6120	0.6240	0.6240	57,230
Apr 11, 2024	0.6640	0.6960	0.6550	0.6580	0.6580	29,026
Apr 10, 2024	0.7100	0.7100	0.6620	0.6840	0.6840	121,949
Apr 9, 2024	0.7100	0.7300	0.6500	0.7060	0.7060	265,314
Apr 8, 2024	0.6300	0.7200	0.6300	0.7100	0.7100	446,643
Apr 5, 2024	0.5400	0.6520	0.5300	0.6000	0.6000	508,101
Apr 4, 2024	0.5500	0.5540	0.5320	0.5490	0.5490	37,834
Apr 3, 2024	0.5800	0.5800	0.5320	0.5540	0.5540	58,940
Apr 2, 2024	0.5800	0.5820	0.5760	0.5760	0.5760	19,846
Mar 28, 2024	0.5980	0.5980	0.5500	0.5880	0.5880	5,492
Mar 27, 2024	0.5760	0.5940	0.5760	0.5940	0.5940	2,756
Mar 26, 2024	0.5780	0.6080	0.5700	0.5920	0.5920	20,121
Mar 25, 2024	0.6100	0.6180	0.5800	0.6040	0.6040	30,842
Mar 22, 2024	0.5800	0.6200	0.5800	0.6100	0.6100	249,788
Mar 21, 2024	0.5700	0.5980	0.5700	0.5900	0.5900	10,477
Mar 20, 2024	0.5700	0.5860	0.5640	0.5860	0.5860	14,201
Mar 19, 2024	0.5720	0.5720	0.5500	0.5700	0.5700	21,761
Mar 18, 2024	0.5820	0.6180	0.5500	0.5700	0.5700	117,311
Mar 15, 2024	0.5960	0.6140	0.5920	0.6140	0.6140	37,256
Mar 14, 2024	0.6120	0.6160	0.5900	0.6000	0.6000	26,081
Mar 13, 2024	0.6300	0.6300	0.6000	0.6160	0.6160	15,821
Mar 12, 2024	0.6320	0.6320	0.6020	0.6280	0.6280	74,852
Mar 11, 2024	0.6260	0.6280	0.6080	0.6260	0.6260	74,318
Mar 8, 2024	0.6300	0.6460	0.6000	0.6260	0.6260	1,511,381
Mar 7, 2024	0.6400	0.6500	0.6300	0.6400	0.6400	117,587
Mar 6, 2024	0.6980	0.6980	0.6300	0.6300	0.6300	360,687
Mar 5, 2024	0.7060	0.7060	0.6820	0.6980	0.6980	32,724
Mar 4, 2024	0.7340	0.7340	0.6900	0.7020	0.7020	126,105
Mar 1, 2024	0.7220	0.7240	0.7060	0.7180	0.7180	25,243
Feb 29, 2024	0.7320	0.7320	0.7020	0.7200	0.7200	81,953
Feb 28, 2024	0.7180	0.7420	0.7120	0.7340	0.7340	62,269
Feb 27, 2024	0.7220	0.7400	0.7200	0.7200	0.7200	47,249
Feb 26, 2024	0.7420	0.7420	0.7220	0.7360	0.7360	18,829
Feb 23, 2024	0.7500	0.7500	0.7140	0.7480	0.7480	54,628
Feb 22, 2024	0.7400	0.7500	0.7340	0.7480	0.7480	253,477
Feb 21, 2024	0.7240	0.7500	0.7080	0.7320	0.7320	57,201
Feb 20, 2024	0.7120	0.7780	0.7000	0.7240	0.7240	94,571
Feb 19, 2024	0.7160	0.7380	0.7000	0.7120	0.7120	39,659
Feb 16, 2024	0.7140	0.7400	0.7100	0.7380	0.7380	42,068
Feb 15, 2024	0.7160	0.7180	0.7060	0.7140	0.7140	8,674
Feb 14, 2024	0.7160	0.7340	0.7160	0.7200	0.7200	15,007
Feb 13, 2024	0.7300	0.7320	0.7000	0.7200	0.7200	39,249
Feb 12, 2024	0.7300	0.7300	0.7220	0.7300	0.7300	57,646
Feb 9, 2024	0.7200	0.7460	0.7200	0.7440	0.7440	54,149
Feb 8, 2024	0.7420	0.7440	0.7200	0.7280	0.7280	101,670
Feb 7, 2024	0.7340	0.7440	0.7340	0.7420	0.7420	12,360
Feb 6, 2024	0.7420	0.7560	0.7320	0.7440	0.7440	38,331
Feb 5, 2024	0.7580	0.7580	0.7400	0.7560	0.7560	57,738
Feb 2, 2024	0.7660	0.8400	0.7400	0.7580	0.7580	552,967
Feb 1, 2024	0.7600	0.7680	0.7460	0.7680	0.7680	17,419
Jan 31, 2024	0.7420	0.7740	0.7420	0.7620	0.7620	11,505
Jan 30, 2024	0.7280	0.7640	0.7000	0.7500	0.7500	146,638
Jan 29, 2024	0.7440	0.7440	0.7280	0.7280	0.7280	57,389
Jan 26, 2024	0.7500	0.7500	0.7440	0.7440	0.7440	43,878
Jan 25, 2024	0.7500	0.7560	0.7420	0.7440	0.7440	57,646
Jan 24, 2024	0.7560	0.7600	0.7460	0.7560	0.7560	84,240
Jan 23, 2024	0.7540	0.7600	0.7500	0.7580	0.7580	59,280
Jan 22, 2024	0.7760	0.7760	0.7520	0.7520	0.7520	28,046
Jan 19, 2024	0.7580	0.7960	0.7580	0.7780	0.7780	34,483
Jan 18, 2024	0.7860	0.8100	0.7540	0.7560	0.7560	72,273
Jan 17, 2024	0.7520	0.7880	0.7520	0.7860	0.7860	104,228

BZB.MU Contact Energy Ltd

5.25

0.00%

AOR.F Solaria Energía y Medio Ambiente, S.A.

8.44

+4.39%

SLR.VI Solaria Energía y Medio Ambiente, S.A.

8.43

+4.72%

AOR.SG Solaria Energia y Medio Ambiente SA

8.17

+3.03%

ALCE Alternus Clean Energy Inc

0.5268

-0.98%

NEP NextEra Energy Partners, LP

17.05

+0.83%

CEG Constellation Energy Corporation

316.36

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Raen S.A. (RAE.WA)

Related Tickers