E4U a.s. (PRA:EFORU)
Czech Republic · Delayed Price · Currency is CZK 302.00
+2.00 (0.67%)
At close: Dec 1, 2025
E4U a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 321 |
| Nov 28, 2025 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 499 |
| Nov 27, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 1,013 |
| Nov 25, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | 51 |
| Nov 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 224 |
| Nov 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 373 |
| Nov 20, 2025 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | - | 427 |
| Nov 19, 2025 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 618 |
| Nov 18, 2025 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | 0.68% | 17 |
| Nov 14, 2025 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | -3.90% | 343 |
| Nov 13, 2025 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.99% | 342 |
| Nov 12, 2025 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | - | 223 |
| Nov 11, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 325 |
| Nov 10, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 116 |
| Nov 7, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 63 |
| Nov 6, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 1.33% | 325 |
| Nov 5, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.74% | 950 |
| Nov 4, 2025 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.35% | 235 |
| Nov 3, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 214 |
| Oct 31, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 383 |
| Oct 30, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -1.32% | 629 |
| Oct 29, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | 55 |
| Oct 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 3.42% | 231 |
| Oct 24, 2025 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | -5.19% | 170 |
| Oct 23, 2025 | 306.00 | 308.00 | 292.00 | 308.00 | 308.00 | -0.65% | 1,337 |
| Oct 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 594 |
| Oct 21, 2025 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | -1.27% | 510 |
| Oct 20, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 181 |
| Oct 17, 2025 | 316.00 | 316.00 | 306.00 | 314.00 | 314.00 | -0.63% | 2,217 |
| Oct 16, 2025 | 316.00 | 316.00 | 306.00 | 316.00 | 316.00 | - | 330 |
| Oct 15, 2025 | 316.00 | 316.00 | 308.00 | 316.00 | 316.00 | - | 232 |
| Oct 14, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.28% | 1,456 |
| Oct 13, 2025 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,829 |
| Oct 10, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 430 |
| Oct 9, 2025 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | -0.64% | 350 |
| Oct 8, 2025 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 1.30% | 168 |
| Oct 7, 2025 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | -2.53% | 486 |
| Oct 6, 2025 | 316.00 | 316.00 | 308.00 | 316.00 | 316.00 | - | 4,219 |
| Oct 3, 2025 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.94% | 957 |
| Oct 2, 2025 | 300.00 | 320.00 | 300.00 | 310.00 | 310.00 | 4.73% | 1,584 |
| Oct 1, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 2.78% | 975 |
| Sep 30, 2025 | 288.00 | 300.00 | 288.00 | 288.00 | 288.00 | - | 5,241 |
| Sep 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 115 |
| Sep 26, 2025 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | - | 1,594 |
| Sep 25, 2025 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | -0.69% | 361 |
| Sep 24, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | -3.33% | 2,347 |
| Sep 23, 2025 | 328.00 | 328.00 | 300.00 | 300.00 | 300.00 | -8.54% | 2,038 |
| Sep 22, 2025 | 346.00 | 346.00 | 292.00 | 328.00 | 328.00 | -5.20% | 4,107 |
| Sep 19, 2025 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -1.14% | 2,992 |
| Sep 18, 2025 | 384.00 | 390.00 | 348.00 | 350.00 | 350.00 | -10.26% | 10,658 |