CStore S.A. (WSE:CST)
Poland · Delayed Price · Currency is PLN 5.30
+0.15 (2.91%)
At close: Jul 24, 2026
CStore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 349 |
| Jul 23, 2026 | 5.30 | 5.40 | 5.00 | 5.15 | 5.15 | -2.83% | 4,020 |
| Jul 22, 2026 | 5.20 | 5.35 | 5.00 | 5.30 | 5.30 | 1.92% | 5,461 |
| Jul 21, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 1,949 |
| Jul 20, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 169 |
| Jul 17, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 414 |
| Jul 16, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 329 |
| Jul 15, 2026 | 5.60 | 5.65 | 5.40 | 5.45 | 5.45 | -0.91% | 736 |
| Jul 14, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 750 |
| Jul 13, 2026 | 5.65 | 5.75 | 5.45 | 5.45 | 5.45 | -3.54% | 393 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.40 | 5.65 | 5.65 | 2.73% | 1,765 |
| Jul 9, 2026 | 5.55 | 6.00 | 5.40 | 5.50 | 5.50 | 0.92% | 3,431 |
| Jul 8, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 1,245 |
| Jul 7, 2026 | 5.25 | 5.65 | 5.10 | 5.55 | 5.55 | 2.78% | 1,601 |
| Jul 6, 2026 | 5.50 | 5.95 | 5.20 | 5.40 | 5.40 | -1.82% | 2,466 |
| Jul 3, 2026 | 5.15 | 5.90 | 5.15 | 5.50 | 5.50 | 7.84% | 10,274 |
| Jul 2, 2026 | 5.75 | 5.95 | 5.10 | 5.10 | 5.10 | -11.30% | 4,892 |
| Jul 1, 2026 | 5.50 | 5.85 | 5.50 | 5.75 | 5.75 | -2.54% | 1,025 |
| Jun 30, 2026 | 5.60 | 5.90 | 5.50 | 5.90 | 5.90 | 6.31% | 826 |
| Jun 29, 2026 | 5.65 | 5.80 | 5.40 | 5.55 | 5.55 | 0.91% | 459 |
| Jun 26, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | 74 |
| Jun 25, 2026 | 5.60 | 5.65 | 5.30 | 5.45 | 5.45 | 0.93% | 624 |
| Jun 24, 2026 | 5.65 | 5.90 | 5.40 | 5.40 | 5.40 | -3.57% | 1,431 |
| Jun 23, 2026 | 5.75 | 5.95 | 5.35 | 5.60 | 5.60 | -3.45% | 3,542 |
| Jun 22, 2026 | 5.55 | 5.95 | 5.30 | 5.80 | 5.80 | 3.57% | 3,630 |
| Jun 19, 2026 | 5.35 | 5.90 | 5.35 | 5.60 | 5.60 | 2.75% | 3,288 |
| Jun 18, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 975 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.30 | 5.45 | 5.45 | -3.54% | 2,210 |
| Jun 16, 2026 | 5.65 | 5.70 | 5.15 | 5.65 | 5.65 | -0.88% | 4,675 |
| Jun 15, 2026 | 6.30 | 6.60 | 5.15 | 5.70 | 5.70 | -9.52% | 15,208 |
| Jun 12, 2026 | 6.25 | 6.40 | 6.10 | 6.30 | 6.30 | -1.56% | 896 |
| Jun 11, 2026 | 6.35 | 6.40 | 6.10 | 6.40 | 6.40 | 0.79% | 517 |
| Jun 10, 2026 | 6.50 | 6.50 | 6.00 | 6.35 | 6.35 | 3.25% | 1,237 |
| Jun 9, 2026 | 6.65 | 6.85 | 5.95 | 6.15 | 6.15 | -6.82% | 1,177 |
| Jun 8, 2026 | 6.45 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 574 |
| Jun 5, 2026 | 6.25 | 6.50 | 6.20 | 6.30 | 6.30 | 0.80% | 825 |
| Jun 3, 2026 | 5.90 | 6.45 | 5.90 | 6.25 | 6.25 | 5.04% | 1,416 |
| Jun 2, 2026 | 6.20 | 6.70 | 5.85 | 5.95 | 5.95 | -4.03% | 3,509 |
| Jun 1, 2026 | 6.70 | 6.80 | 5.70 | 6.20 | 6.20 | -7.46% | 6,881 |
| May 29, 2026 | 6.80 | 7.10 | 5.55 | 6.70 | 6.70 | -7.59% | 12,590 |
| May 28, 2026 | 7.40 | 7.40 | 6.75 | 7.25 | 7.25 | 0.69% | 3,620 |
| May 27, 2026 | 8.05 | 8.05 | 7.00 | 7.20 | 7.20 | -3.36% | 3,769 |
| May 26, 2026 | 7.50 | 8.00 | 7.05 | 7.45 | 7.45 | -0.67% | 9,139 |
| May 25, 2026 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 8.70% | 4,785 |
| May 22, 2026 | 5.75 | 7.50 | 5.75 | 6.90 | 6.90 | 6.15% | 6,457 |
| May 21, 2026 | 6.00 | 6.85 | 5.50 | 6.50 | 6.50 | 8.33% | 5,959 |
| May 20, 2026 | 6.45 | 6.50 | 5.35 | 6.00 | 6.00 | -8.40% | 18,793 |
| May 19, 2026 | 6.60 | 6.80 | 6.35 | 6.55 | 6.55 | -3.68% | 9,322 |
| May 18, 2026 | 7.30 | 7.50 | 6.65 | 6.80 | 6.80 | -9.33% | 6,356 |
| May 15, 2026 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | -1.32% | 1,354 |