E4U a.s. (PRA:EFORU)
Czech Republic · Delayed Price · Currency is CZK 312.00
+4.00 (1.30%)
At close: Oct 8, 2025
E4U a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 1,738 |
| Sep 16, 2025 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 3,950 |
| Sep 15, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | -0.51% | 1,887 |
| Sep 12, 2025 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.51% | 392 |
| Sep 11, 2025 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.51% | 1,165 |
| Sep 10, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.51% | 120 |
| Sep 9, 2025 | 394.00 | 394.00 | 388.00 | 390.00 | 390.00 | - | 1,566 |
| Sep 8, 2025 | 388.00 | 392.00 | 384.00 | 390.00 | 390.00 | -1.02% | 2,535 |
| Sep 5, 2025 | 394.00 | 394.00 | 388.00 | 394.00 | 394.00 | - | 1,583 |
| Sep 4, 2025 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | 2.07% | 564 |
| Sep 3, 2025 | 392.00 | 394.00 | 386.00 | 386.00 | 386.00 | -2.03% | 973 |
| Sep 2, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.55% | 105 |
| Sep 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -1.52% | 1,605 |
| Aug 29, 2025 | 394.00 | 394.00 | 390.00 | 394.00 | 394.00 | 0.51% | 2,546 |
| Aug 28, 2025 | 390.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.51% | 1,248 |
| Aug 27, 2025 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 1.55% | 1,734 |
| Aug 26, 2025 | 390.00 | 390.00 | 378.00 | 388.00 | 388.00 | 1.04% | 1,193 |
| Aug 25, 2025 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | - | 3,375 |
| Aug 22, 2025 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | - | 208 |
| Aug 20, 2025 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.03% | 30 |
| Aug 19, 2025 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 388 |
| Aug 18, 2025 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 1.04% | 490 |
| Aug 15, 2025 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | -1.54% | 843 |
| Aug 14, 2025 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | - | 1,492 |
| Aug 13, 2025 | 388.00 | 390.00 | 376.00 | 390.00 | 390.00 | 0.52% | 1,677 |
| Aug 12, 2025 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 220 |
| Aug 11, 2025 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.52% | 389 |
| Aug 8, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 468 |
| Aug 7, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 478 |
| Aug 6, 2025 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | - | 567 |
| Aug 5, 2025 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | - | 418 |
| Aug 4, 2025 | 384.00 | 386.00 | 374.00 | 386.00 | 386.00 | 0.52% | 1,414 |
| Aug 1, 2025 | 378.00 | 386.00 | 374.00 | 384.00 | 384.00 | -1.03% | 2,365 |
| Jul 31, 2025 | 388.00 | 390.00 | 376.00 | 388.00 | 388.00 | -0.51% | 1,980 |
| Jul 30, 2025 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 1.04% | 1,607 |