Corey Europe S.A. (WSE:COR)
Poland · Delayed Price · Currency is PLN 0.7600
+0.0650 (9.35%)
At close: Oct 10, 2025
Corey Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.72 | 0.82 | 0.72 | 0.76 | 0.76 | 9.35% | 207,203 |
| Oct 9, 2025 | 0.79 | 0.79 | 0.69 | 0.70 | 0.70 | -6.08% | 69,513 |
| Oct 8, 2025 | 0.74 | 0.79 | 0.66 | 0.74 | 0.74 | 2.78% | 147,126 |
| Oct 7, 2025 | 0.79 | 0.79 | 0.66 | 0.72 | 0.72 | -13.25% | 321,518 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.78 | 0.83 | 0.83 | -6.74% | 130,298 |
| Oct 3, 2025 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | -1.11% | 25,170 |
| Oct 2, 2025 | 0.86 | 0.93 | 0.86 | 0.90 | 0.90 | -0.55% | 52,879 |
| Oct 1, 2025 | 0.80 | 0.92 | 0.80 | 0.91 | 0.91 | 4.02% | 61,468 |
| Sep 30, 2025 | 0.87 | 0.89 | 0.79 | 0.87 | 0.87 | - | 45,142 |
| Sep 29, 2025 | 0.85 | 0.89 | 0.80 | 0.87 | 0.87 | 4.19% | 36,164 |
| Sep 26, 2025 | 0.82 | 0.86 | 0.79 | 0.84 | 0.84 | -1.76% | 56,570 |
| Sep 25, 2025 | 0.88 | 0.93 | 0.81 | 0.85 | 0.85 | -3.41% | 73,840 |
| Sep 24, 2025 | 0.82 | 0.90 | 0.81 | 0.88 | 0.88 | 6.67% | 42,529 |
| Sep 23, 2025 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -6.25% | 78,261 |
| Sep 22, 2025 | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | -2.76% | 31,168 |
| Sep 19, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | -5.24% | 19,518 |
| Sep 18, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | -1.55% | 7,011 |
| Sep 17, 2025 | 0.93 | 0.97 | 0.86 | 0.97 | 0.97 | 4.30% | 111,310 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 33,518 |
| Sep 15, 2025 | 1.00 | 1.04 | 0.95 | 0.98 | 0.98 | -2.00% | 39,269 |
| Sep 12, 2025 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | 2.04% | 27,359 |
| Sep 11, 2025 | 0.91 | 1.05 | 0.91 | 0.98 | 0.98 | 6.52% | 158,523 |
| Sep 10, 2025 | 0.93 | 0.98 | 0.91 | 0.92 | 0.92 | -4.66% | 49,175 |
| Sep 9, 2025 | 0.98 | 1.00 | 0.92 | 0.97 | 0.97 | -3.50% | 81,540 |
| Sep 8, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.50% | 74,208 |
| Sep 5, 2025 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -2.45% | 75,717 |
| Sep 4, 2025 | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | -7.27% | 88,476 |
| Sep 3, 2025 | 1.02 | 1.10 | 0.99 | 1.10 | 1.10 | 8.91% | 135,416 |
| Sep 2, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 70,870 |
| Sep 1, 2025 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 3.00% | 52,384 |
| Aug 29, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -0.99% | 41,429 |
| Aug 28, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | - | 59,142 |
| Aug 27, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.59% | 89,122 |
| Aug 26, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.52% | 60,291 |
| Aug 25, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 58,455 |
| Aug 22, 2025 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | -0.96% | 93,443 |
| Aug 21, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 70,221 |
| Aug 20, 2025 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -6.48% | 175,075 |
| Aug 19, 2025 | 0.96 | 1.14 | 0.89 | 1.08 | 1.08 | 10.77% | 374,525 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.90 | 0.98 | 0.98 | -2.01% | 102,770 |
| Aug 14, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -4.33% | 51,633 |
| Aug 13, 2025 | 1.02 | 1.06 | 0.99 | 1.04 | 1.04 | -1.89% | 50,845 |
| Aug 12, 2025 | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | 0.95% | 46,646 |
| Aug 11, 2025 | 1.00 | 1.11 | 1.00 | 1.05 | 1.05 | 5.00% | 170,824 |
| Aug 8, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 49,032 |
| Aug 7, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 99,862 |
| Aug 6, 2025 | 1.01 | 1.06 | 0.98 | 1.05 | 1.05 | 1.94% | 76,282 |
| Aug 5, 2025 | 1.06 | 1.14 | 1.00 | 1.03 | 1.03 | -7.21% | 217,827 |
| Aug 4, 2025 | 1.18 | 1.20 | 1.05 | 1.11 | 1.11 | -5.93% | 282,972 |
| Aug 1, 2025 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 1.72% | 149,634 |