Corey Europe S.A. (WSE:COR)
Poland · Delayed Price · Currency is PLN 1.000
+0.020 (2.04%)
At close: Sep 12, 2025
Corey Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.20 | 1.29 | 1.10 | 1.16 | 1.16 | -4.92% | 378,557 |
| Jul 30, 2025 | 1.04 | 1.28 | 1.04 | 1.22 | 1.22 | 17.31% | 727,223 |
| Jul 29, 2025 | 1.05 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 198,692 |
| Jul 28, 2025 | 1.04 | 1.11 | 0.97 | 1.03 | 1.03 | -2.83% | 327,851 |
| Jul 25, 2025 | 0.92 | 1.20 | 0.92 | 1.06 | 1.06 | 11.58% | 1,026,037 |
| Jul 24, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | - | 141,955 |
| Jul 23, 2025 | 0.94 | 0.96 | 0.89 | 0.95 | 0.95 | -2.06% | 227,943 |
| Jul 22, 2025 | 1.00 | 1.04 | 0.93 | 0.97 | 0.97 | -3.00% | 271,891 |
| Jul 21, 2025 | 1.03 | 1.06 | 0.95 | 1.00 | 1.00 | 3.09% | 228,534 |
| Jul 18, 2025 | 0.79 | 1.11 | 0.77 | 0.97 | 0.97 | 21.25% | 1,164,543 |
| Jul 17, 2025 | 0.91 | 1.06 | 0.79 | 0.80 | 0.80 | -8.05% | 1,183,498 |
| Jul 16, 2025 | 0.58 | 0.90 | 0.57 | 0.87 | 0.87 | 56.76% | 1,777,972 |
| Jul 15, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.48% | 95,390 |
| Jul 14, 2025 | 0.51 | 0.60 | 0.51 | 0.58 | 0.58 | 12.75% | 282,906 |
| Jul 11, 2025 | 0.52 | 0.53 | 0.48 | 0.51 | 0.51 | - | 49,913 |
| Jul 10, 2025 | 0.53 | 0.54 | 0.48 | 0.51 | 0.51 | -3.77% | 34,871 |
| Jul 9, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 4.95% | 24,668 |
| Jul 8, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -2.88% | 39,850 |
| Jul 7, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 11,206 |
| Jul 4, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | - | 32,499 |