ESOTIQ & Henderson S.A. (WSE:EAH)
Poland · Delayed Price · Currency is PLN 40.00
-0.60 (-1.48%)
Sep 12, 2025, 4:49 PM CET
ESOTIQ & Henderson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.70 | 40.70 | 39.30 | 40.00 | 40.00 | -1.48% | 2,419 |
| Sep 11, 2025 | 40.30 | 41.00 | 40.10 | 40.60 | 40.60 | 0.74% | 4,124 |
| Sep 10, 2025 | 39.60 | 40.30 | 39.30 | 40.30 | 40.30 | 1.77% | 11,818 |
| Sep 9, 2025 | 39.40 | 39.60 | 38.90 | 39.60 | 39.60 | 0.76% | 3,903 |
| Sep 8, 2025 | 38.80 | 39.40 | 38.30 | 39.30 | 39.30 | 1.03% | 2,993 |
| Sep 5, 2025 | 38.50 | 39.00 | 38.20 | 38.90 | 38.90 | 1.04% | 1,942 |
| Sep 4, 2025 | 37.70 | 38.80 | 37.50 | 38.50 | 38.50 | 2.39% | 2,183 |
| Sep 3, 2025 | 37.10 | 37.80 | 36.80 | 37.60 | 37.60 | 1.62% | 4,956 |
| Sep 2, 2025 | 38.20 | 38.20 | 36.00 | 37.00 | 37.00 | -3.14% | 16,016 |
| Sep 1, 2025 | 38.10 | 38.60 | 37.60 | 38.20 | 38.20 | 0.26% | 3,177 |
| Aug 29, 2025 | 38.70 | 38.70 | 37.50 | 38.10 | 38.10 | -0.78% | 3,947 |
| Aug 28, 2025 | 38.50 | 38.60 | 37.60 | 38.40 | 38.40 | 0.52% | 5,747 |
| Aug 27, 2025 | 40.30 | 40.30 | 38.10 | 38.20 | 38.20 | -4.74% | 7,846 |
| Aug 26, 2025 | 39.50 | 40.40 | 39.40 | 40.10 | 40.10 | 1.52% | 3,254 |
| Aug 25, 2025 | 38.30 | 40.00 | 38.30 | 39.50 | 39.50 | 2.86% | 8,224 |
| Aug 22, 2025 | 38.30 | 38.50 | 38.00 | 38.40 | 38.40 | - | 2,152 |
| Aug 21, 2025 | 37.90 | 38.50 | 37.80 | 38.40 | 38.40 | 1.32% | 3,371 |
| Aug 20, 2025 | 37.50 | 38.50 | 37.20 | 37.90 | 37.90 | 0.53% | 4,880 |
| Aug 19, 2025 | 37.30 | 37.80 | 37.10 | 37.70 | 37.70 | 0.27% | 3,039 |
| Aug 18, 2025 | 37.80 | 37.80 | 36.90 | 37.60 | 37.60 | -0.27% | 4,646 |
| Aug 14, 2025 | 37.80 | 38.00 | 37.00 | 37.70 | 37.70 | - | 4,464 |
| Aug 13, 2025 | 38.30 | 38.30 | 37.30 | 37.70 | 37.70 | -0.79% | 5,300 |
| Aug 12, 2025 | 38.40 | 38.40 | 37.70 | 38.00 | 38.00 | - | 1,045 |
| Aug 11, 2025 | 38.00 | 38.80 | 37.90 | 38.00 | 38.00 | - | 2,085 |
| Aug 8, 2025 | 38.10 | 38.70 | 37.70 | 38.00 | 38.00 | 0.26% | 2,550 |
| Aug 7, 2025 | 37.50 | 37.90 | 37.20 | 37.90 | 37.90 | 1.34% | 1,441 |
| Aug 6, 2025 | 37.40 | 37.60 | 37.00 | 37.40 | 37.40 | - | 996 |
| Aug 5, 2025 | 37.50 | 37.50 | 36.90 | 37.40 | 37.40 | - | 3,718 |
| Aug 4, 2025 | 37.70 | 37.70 | 36.70 | 37.40 | 37.40 | -0.80% | 2,915 |
| Aug 1, 2025 | 37.90 | 38.20 | 36.80 | 37.70 | 37.70 | -0.53% | 2,458 |
| Jul 31, 2025 | 38.60 | 38.80 | 37.50 | 37.90 | 37.90 | -2.07% | 3,218 |
| Jul 30, 2025 | 38.50 | 38.90 | 37.80 | 38.70 | 38.70 | 0.52% | 2,710 |
| Jul 29, 2025 | 38.20 | 38.50 | 37.70 | 38.50 | 38.50 | 1.32% | 3,205 |
| Jul 28, 2025 | 37.50 | 38.20 | 37.30 | 38.00 | 38.00 | -0.26% | 4,731 |
| Jul 25, 2025 | 36.70 | 38.10 | 36.50 | 38.10 | 38.10 | 3.81% | 6,517 |
| Jul 24, 2025 | 36.70 | 37.00 | 36.50 | 36.70 | 36.70 | 0.27% | 2,293 |
| Jul 23, 2025 | 36.90 | 36.90 | 36.40 | 36.60 | 36.60 | -0.54% | 1,991 |
| Jul 22, 2025 | 36.90 | 37.10 | 36.60 | 36.80 | 36.80 | -0.27% | 3,351 |
| Jul 21, 2025 | 36.50 | 36.90 | 36.10 | 36.90 | 36.90 | 1.10% | 3,127 |
| Jul 18, 2025 | 35.80 | 36.50 | 35.50 | 36.50 | 36.50 | 2.24% | 3,297 |
| Jul 17, 2025 | 35.50 | 35.70 | 35.10 | 35.70 | 35.70 | -0.28% | 2,590 |
| Jul 16, 2025 | 35.70 | 35.80 | 35.00 | 35.80 | 35.80 | -0.56% | 2,960 |
| Jul 15, 2025 | 36.40 | 36.40 | 34.50 | 36.00 | 36.00 | -1.10% | 5,124 |
| Jul 14, 2025 | 37.00 | 37.00 | 36.10 | 36.40 | 36.40 | -1.62% | 2,187 |
| Jul 11, 2025 | 36.90 | 37.00 | 36.60 | 37.00 | 37.00 | - | 593 |
| Jul 10, 2025 | 36.90 | 37.20 | 36.60 | 37.00 | 37.00 | 0.54% | 1,535 |
| Jul 9, 2025 | 36.10 | 36.90 | 35.90 | 36.80 | 36.80 | 1.94% | 1,392 |
| Jul 8, 2025 | 36.00 | 36.10 | 35.80 | 36.10 | 36.10 | 0.28% | 359 |
| Jul 7, 2025 | 36.00 | 36.10 | 35.30 | 36.00 | 36.00 | 0.56% | 428 |
| Jul 4, 2025 | 35.50 | 36.00 | 35.20 | 35.80 | 35.80 | 0.28% | 1,162 |