CStore S.A. (WSE:CST)
Poland · Delayed Price · Currency is PLN 7.45
-0.05 (-0.67%)
At close: May 26, 2026
CStore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 7.25 | 8.80 | 6.65 | 8.80 | 8.80 | 31.34% | 33,435 |
| Apr 21, 2026 | 7.90 | 9.40 | 6.40 | 6.70 | 6.70 | -14.65% | 60,714 |
| Apr 20, 2026 | 5.55 | 7.90 | 5.55 | 7.85 | 7.85 | 33.05% | 68,187 |
| Apr 17, 2026 | 4.98 | 5.90 | 4.98 | 5.90 | 5.90 | 18.47% | 50,796 |
| Apr 16, 2026 | 4.14 | 5.00 | 4.14 | 4.98 | 4.98 | 20.29% | 32,907 |
| 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 | -3.60% | 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 | -16.31% | 16,065 |
| Mar 13, 2026 | 3.84 | 5.00 | 3.84 | 4.78 | 4.78 | 25.13% | 21,371 |