E4U a.s. (PRA:EFORU)
Czech Republic · Delayed Price · Currency is CZK 145.00
-9.00 (-5.84%)
At close: Oct 30, 2026
E4U a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | -5.84% | 2,561 |
| Oct 29, 2026 | 186.00 | 186.00 | 152.00 | 154.00 | 154.00 | -17.20% | 5,582 |
| Oct 27, 2026 | 198.00 | 198.00 | 185.00 | 186.00 | 186.00 | -6.06% | 1,711 |
| Oct 26, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -1.98% | 1,441 |
| Oct 23, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -5.61% | 1,705 |
| Oct 22, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,394 |
| Oct 21, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | 188 |
| Oct 20, 2026 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 765 |
| Oct 19, 2026 | 232.00 | 232.00 | 214.00 | 214.00 | 214.00 | -7.76% | 1,813 |
| Oct 16, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.65% | 123 |
| Oct 15, 2026 | 226.00 | 226.00 | 218.00 | 226.00 | 226.00 | -1.74% | 2,605 |
| Oct 14, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -2.54% | 155 |
| Oct 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4.42% | 230 |
| Oct 12, 2026 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | - | 186 |
| Oct 9, 2026 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | -5.04% | 570 |
| Oct 7, 2026 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 1.71% | 1,412 |
| Oct 6, 2026 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 171 |
| Oct 5, 2026 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 3.48% | 329 |
| Oct 2, 2026 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | -4.96% | 927 |
| Oct 1, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -1.63% | 138 |
| Sep 30, 2026 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 1.65% | 90 |
| Sep 29, 2026 | 230.00 | 242.00 | 230.00 | 242.00 | 242.00 | 5.22% | 357 |
| Sep 25, 2026 | 246.00 | 248.00 | 212.00 | 230.00 | 230.00 | -8.00% | 1,889 |
| Sep 24, 2026 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | - | 373 |
| Sep 23, 2026 | 212.00 | 250.00 | 212.00 | 250.00 | 250.00 | 19.05% | 2,791 |
| Sep 22, 2026 | 250.00 | 250.00 | 210.00 | 210.00 | 210.00 | -16.67% | 4,138 |
| Sep 21, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.08% | 564 |
| Sep 18, 2026 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | -3.70% | 1,721 |
| Sep 17, 2026 | 268.00 | 272.00 | 260.00 | 270.00 | 270.00 | 4.65% | 3,485 |
| Sep 16, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 258.00 | -0.67% | 2,197 |
| Sep 15, 2026 | 310.00 | 310.00 | 296.00 | 300.00 | 259.73 | - | 3,049 |
| Sep 14, 2026 | 310.00 | 316.00 | 280.00 | 300.00 | 259.73 | -3.23% | 4,553 |
| Sep 11, 2026 | 310.00 | 312.00 | 310.00 | 310.00 | 268.39 | -0.64% | 2,458 |
| Sep 10, 2026 | 320.00 | 320.00 | 312.00 | 312.00 | 270.12 | -2.50% | 1,030 |
| Sep 9, 2026 | 320.00 | 320.00 | 312.00 | 320.00 | 277.05 | - | 3,178 |
| Sep 8, 2026 | 320.00 | 322.00 | 318.00 | 320.00 | 277.05 | -0.62% | 1,975 |
| Sep 7, 2026 | 324.00 | 326.00 | 322.00 | 322.00 | 278.78 | -0.62% | 3,650 |
| Sep 4, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 280.51 | -1.82% | 2,252 |
| Sep 3, 2026 | 324.00 | 330.00 | 324.00 | 330.00 | 285.70 | - | 300 |
| Sep 2, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 285.70 | 1.23% | 262 |
| Sep 1, 2026 | 326.00 | 330.00 | 326.00 | 326.00 | 282.24 | - | 776 |
| Aug 31, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 282.24 | -1.21% | 339 |
| Aug 28, 2026 | 330.00 | 332.00 | 330.00 | 330.00 | 285.70 | 0.61% | 906 |
| Aug 27, 2026 | 330.00 | 330.00 | 328.00 | 328.00 | 283.97 | 0.61% | 52 |
| Aug 26, 2026 | 328.00 | 328.00 | 326.00 | 326.00 | 282.24 | -0.61% | 1,832 |
| Aug 25, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 283.97 | -0.61% | 917 |
| Aug 24, 2026 | 332.00 | 332.00 | 330.00 | 330.00 | 285.70 | -0.60% | 265 |
| Aug 21, 2026 | 330.00 | 332.00 | 330.00 | 332.00 | 287.44 | 0.61% | 154 |
| Aug 20, 2026 | 334.00 | 334.00 | 330.00 | 330.00 | 285.70 | -1.20% | 251 |
| Aug 19, 2026 | 336.00 | 336.00 | 330.00 | 334.00 | 289.17 | -0.60% | 577 |