CStore S.A. (WSE:CST)
Poland · Delayed Price · Currency is PLN 4.140
-0.040 (-0.96%)
At close: Apr 15, 2026
CStore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.06 | 4.18 | 3.70 | 4.14 | 4.14 | -0.96% | 11,306 |
| Apr 14, 2026 | 4.18 | 4.20 | 4.06 | 4.18 | 4.18 | 1.46% | 13,658 |
| Apr 13, 2026 | 4.02 | 4.12 | 3.70 | 4.12 | 4.12 | 2.49% | 5,470 |
| Apr 10, 2026 | 3.86 | 4.08 | 3.72 | 4.02 | 4.02 | 8.65% | 3,339 |
| Apr 9, 2026 | 3.90 | 3.96 | 3.70 | 3.70 | 3.70 | -5.13% | 1,570 |
| Apr 8, 2026 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | -0.51% | 927 |
| Apr 7, 2026 | 3.94 | 3.96 | 3.80 | 3.92 | 3.92 | -0.25% | 807 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.67 | 3.93 | 3.93 | 3.42% | 1,460 |
| Apr 1, 2026 | 3.70 | 3.95 | 3.60 | 3.80 | 3.80 | 4.97% | 844 |
| Mar 31, 2026 | 3.42 | 3.90 | 3.42 | 3.62 | 3.62 | -0.82% | 1,593 |
| Mar 30, 2026 | 3.34 | 3.96 | 3.32 | 3.65 | 3.65 | 7.35% | 4,709 |
| Mar 27, 2026 | 3.31 | 3.86 | 3.31 | 3.40 | 3.40 | 3.03% | 673 |
| Mar 26, 2026 | 3.22 | 3.80 | 3.16 | 3.30 | 3.30 | -2.94% | 9,004 |
| Mar 25, 2026 | 3.66 | 4.20 | 3.05 | 3.40 | 3.40 | -7.10% | 11,431 |
| Mar 24, 2026 | 3.10 | 3.70 | 3.10 | 3.66 | 3.66 | 6.40% | 5,425 |
| Mar 23, 2026 | 3.63 | 3.63 | 2.93 | 3.44 | 3.44 | -4.97% | 18,091 |
| Mar 20, 2026 | 3.66 | 3.90 | 3.62 | 3.62 | 3.62 | 0.56% | 3,776 |
| Mar 19, 2026 | 4.10 | 4.12 | 3.30 | 3.60 | 3.60 | -10.00% | 9,462 |
| Mar 18, 2026 | 4.15 | 4.21 | 3.82 | 4.00 | 4.00 | -3.61% | 2,958 |
| Mar 17, 2026 | 4.00 | 4.22 | 3.82 | 4.15 | 4.15 | 3.72% | 7,315 |
| Mar 16, 2026 | 4.78 | 4.78 | 4.00 | 4.00 | 4.00 | -16.30% | 16,065 |
| Mar 13, 2026 | 3.84 | 5.00 | 3.84 | 4.78 | 4.78 | 25.13% | 21,371 |
| Mar 12, 2026 | 3.79 | 4.62 | 3.44 | 3.82 | 3.82 | 0.79% | 40,900 |
| Mar 11, 2026 | 2.80 | 4.00 | 2.80 | 3.79 | 3.79 | 43.02% | 37,766 |
| Mar 10, 2026 | 2.31 | 2.65 | 2.30 | 2.65 | 2.65 | 16.23% | 12,229 |
| Mar 9, 2026 | 2.31 | 2.36 | 2.28 | 2.28 | 2.28 | -1.30% | 7,739 |
| Mar 6, 2026 | 2.31 | 2.31 | 2.26 | 2.31 | 2.31 | 0.57% | 532 |
| Mar 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.13% | 6 |
| Mar 4, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 2,430 |
| Mar 3, 2026 | 2.27 | 2.35 | 2.25 | 2.25 | 2.25 | -1.32% | 2,277 |
| Mar 2, 2026 | 2.30 | 2.37 | 2.26 | 2.28 | 2.28 | -4.20% | 1,328 |
| Feb 27, 2026 | 2.38 | 2.39 | 2.29 | 2.38 | 2.38 | 0.42% | 519 |
| Feb 26, 2026 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | 3.04% | 838 |
| Feb 25, 2026 | 2.22 | 2.30 | 2.20 | 2.30 | 2.30 | 0.44% | 11,287 |
| Feb 24, 2026 | 2.22 | 2.30 | 2.22 | 2.29 | 2.29 | 2.23% | 2,225 |
| Feb 23, 2026 | 2.15 | 2.24 | 2.10 | 2.24 | 2.24 | -0.88% | 517 |
| Feb 20, 2026 | 2.27 | 2.27 | 2.08 | 2.26 | 2.26 | -0.44% | 4,328 |
| Feb 19, 2026 | 2.28 | 2.32 | 2.15 | 2.27 | 2.27 | -0.44% | 4,120 |
| Feb 18, 2026 | 2.31 | 2.34 | 2.18 | 2.28 | 2.28 | -1.30% | 3,666 |
| Feb 17, 2026 | 2.39 | 2.42 | 2.23 | 2.31 | 2.31 | -1.70% | 7,346 |
| Feb 16, 2026 | 2.53 | 2.53 | 2.35 | 2.35 | 2.35 | 6.77% | 6,879 |
| Feb 13, 2026 | 2.40 | 2.55 | 2.20 | 2.20 | 2.20 | -8.29% | 14,947 |
| Feb 12, 2026 | 2.03 | 2.66 | 2.03 | 2.40 | 2.40 | 25.00% | 44,329 |
| Feb 11, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | - | 387 |
| Feb 10, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 1.05% | 2,155 |
| Feb 9, 2026 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | 4.40% | 573 |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 14 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5 |
| Feb 4, 2026 | 1.84 | 1.90 | 1.81 | 1.82 | 1.82 | -5.70% | 855 |
| Feb 3, 2026 | 1.90 | 1.93 | 1.82 | 1.93 | 1.93 | 1.58% | 141 |