CStore S.A. (WSE:CST)
Poland · Delayed Price · Currency is PLN 4.080
-0.040 (-0.97%)
At close: Aug 14, 2026
CStore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |