CStore S.A. (WSE:CST)
Poland · Delayed Price · Currency is PLN 4.420
-0.280 (-5.96%)
At close: Sep 24, 2026
CStore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.62 | 4.90 | 4.34 | 4.42 | 4.42 | -5.96% | 3,840 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.26 | 4.70 | 4.70 | 5.38% | 6,542 |
| Sep 22, 2026 | 4.40 | 5.20 | 3.82 | 4.46 | 4.46 | 3.72% | 13,610 |
| Sep 21, 2026 | 4.44 | 4.72 | 4.10 | 4.30 | 4.30 | -3.15% | 6,732 |
| Sep 18, 2026 | 4.76 | 4.80 | 4.44 | 4.44 | 4.44 | -7.11% | 3,190 |
| Sep 17, 2026 | 4.78 | 4.80 | 4.52 | 4.78 | 4.78 | - | 987 |
| Sep 16, 2026 | 4.58 | 4.78 | 4.58 | 4.78 | 4.78 | 4.37% | 886 |
| Sep 15, 2026 | 4.66 | 4.78 | 4.54 | 4.58 | 4.58 | 3.62% | 1,211 |
| Sep 14, 2026 | 4.74 | 4.74 | 4.42 | 4.42 | 4.42 | -6.75% | 1,201 |
| Sep 11, 2026 | 4.52 | 4.74 | 4.32 | 4.74 | 4.74 | 3.95% | 2,132 |
| Sep 10, 2026 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | 0.44% | 198 |
| Sep 9, 2026 | 4.42 | 4.54 | 4.32 | 4.54 | 4.54 | 0.89% | 641 |
| Sep 8, 2026 | 4.50 | 4.58 | 4.32 | 4.50 | 4.50 | 3.69% | 682 |
| Sep 7, 2026 | 4.76 | 4.80 | 4.34 | 4.34 | 4.34 | -6.06% | 3,080 |
| Sep 4, 2026 | 4.58 | 4.76 | 4.44 | 4.62 | 4.62 | 5.00% | 2,652 |
| Sep 3, 2026 | 4.80 | 4.80 | 4.30 | 4.40 | 4.40 | -6.78% | 5,516 |
| Sep 2, 2026 | 4.82 | 4.86 | 4.66 | 4.72 | 4.72 | -2.07% | 1,904 |
| Sep 1, 2026 | 4.74 | 4.86 | 4.70 | 4.82 | 4.82 | 1.69% | 1,556 |
| Aug 31, 2026 | 4.76 | 4.90 | 4.70 | 4.74 | 4.74 | -0.42% | 3,524 |
| Aug 28, 2026 | 4.54 | 4.90 | 4.50 | 4.76 | 4.76 | 6.73% | 6,272 |
| Aug 27, 2026 | 4.62 | 4.68 | 4.30 | 4.46 | 4.46 | -3.04% | 4,733 |
| Aug 26, 2026 | 4.62 | 4.68 | 4.22 | 4.60 | 4.60 | -0.43% | 7,588 |
| Aug 25, 2026 | 4.76 | 4.76 | 4.50 | 4.62 | 4.62 | -0.43% | 4,730 |
| Aug 24, 2026 | 5.15 | 5.15 | 4.64 | 4.64 | 4.64 | -10.77% | 9,305 |
| Aug 21, 2026 | 5.70 | 5.70 | 4.80 | 5.20 | 5.20 | -6.31% | 24,029 |
| Aug 20, 2026 | 4.80 | 6.40 | 4.80 | 5.55 | 5.55 | 16.60% | 52,085 |
| Aug 19, 2026 | 3.66 | 5.00 | 3.42 | 4.76 | 4.76 | 40.00% | 55,544 |
| Aug 18, 2026 | 4.04 | 4.06 | 3.40 | 3.40 | 3.40 | -15.84% | 12,317 |
| Aug 17, 2026 | 4.08 | 4.16 | 4.04 | 4.04 | 4.04 | -0.98% | 180 |
| Aug 14, 2026 | 4.08 | 4.18 | 3.96 | 4.08 | 4.08 | -0.97% | 2,611 |
| Aug 13, 2026 | 4.10 | 4.16 | 4.08 | 4.12 | 4.12 | -0.96% | 452 |
| Aug 12, 2026 | 4.08 | 4.16 | 4.00 | 4.16 | 4.16 | 4.00% | 7,472 |
| Aug 11, 2026 | 4.52 | 4.80 | 3.76 | 4.00 | 4.00 | -22.33% | 55,589 |
| Aug 10, 2026 | 4.86 | 5.15 | 4.84 | 5.15 | 5.15 | 5.97% | 1,651 |
| Aug 7, 2026 | 4.80 | 5.00 | 4.80 | 4.86 | 4.86 | 0.41% | 3,270 |
| Aug 6, 2026 | 5.10 | 5.10 | 4.52 | 4.84 | 4.84 | -5.10% | 4,203 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 478 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -4.72% | 662 |
| Aug 3, 2026 | 5.30 | 5.30 | 4.98 | 5.30 | 5.30 | 6.00% | 4,381 |
| Jul 31, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.60% | 4,340 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.28 | 4.78 | 4.78 | -0.42% | 9,869 |
| Jul 29, 2026 | 5.15 | 5.15 | 4.50 | 4.80 | 4.80 | -8.57% | 8,993 |
| Jul 28, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 841 |
| Jul 27, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 210 |
| 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 |