CStore S.A. (WSE:CST)
Poland · Delayed Price · Currency is PLN 5.50
+0.40 (7.84%)
At close: Jul 3, 2026
CStore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.50 | 7.85 | 7.40 | 7.60 | 7.60 | 1.33% | 2,331 |
| May 13, 2026 | 7.90 | 8.10 | 7.30 | 7.50 | 7.50 | -2.60% | 8,282 |
| May 12, 2026 | 7.90 | 8.35 | 7.70 | 7.70 | 7.70 | -2.53% | 2,340 |
| May 11, 2026 | 8.70 | 8.70 | 7.00 | 7.90 | 7.90 | -9.20% | 18,703 |
| May 8, 2026 | 8.80 | 8.95 | 8.30 | 8.70 | 8.70 | 1.16% | 5,541 |
| May 7, 2026 | 9.00 | 9.80 | 8.00 | 8.60 | 8.60 | -4.44% | 11,386 |
| May 6, 2026 | 7.55 | 9.00 | 7.25 | 9.00 | 9.00 | 22.45% | 19,835 |
| May 5, 2026 | 7.40 | 8.85 | 6.70 | 7.35 | 7.35 | 2.80% | 18,180 |
| May 4, 2026 | 7.65 | 7.65 | 6.70 | 7.15 | 7.15 | -4.67% | 4,915 |
| Apr 30, 2026 | 7.20 | 7.60 | 7.20 | 7.50 | 7.50 | 4.17% | 9,388 |
| Apr 29, 2026 | 7.80 | 7.80 | 6.80 | 7.20 | 7.20 | -7.69% | 7,728 |
| Apr 28, 2026 | 8.20 | 8.25 | 6.65 | 7.80 | 7.80 | 1.30% | 26,185 |
| Apr 27, 2026 | 9.45 | 9.90 | 7.65 | 7.70 | 7.70 | -12.50% | 22,813 |
| Apr 24, 2026 | 10.00 | 10.70 | 8.65 | 8.80 | 8.80 | -9.28% | 19,031 |
| Apr 23, 2026 | 9.20 | 10.80 | 8.80 | 9.70 | 9.70 | 10.23% | 66,320 |