Eurosnack S.A. (WSE:ECK)
Poland · Delayed Price · Currency is PLN 2.800
-0.170 (-5.72%)
At close: Oct 10, 2025
Eurosnack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.95 | 2.97 | 2.72 | 2.80 | 2.80 | -5.72% | 24,452 |
| Oct 9, 2025 | 2.82 | 3.16 | 2.82 | 2.97 | 2.97 | 2.77% | 29,746 |
| Oct 8, 2025 | 2.79 | 2.90 | 2.79 | 2.89 | 2.89 | 5.47% | 13,896 |
| Oct 7, 2025 | 2.79 | 2.79 | 2.74 | 2.74 | 2.74 | - | 1,281 |
| Oct 6, 2025 | 2.70 | 2.80 | 2.70 | 2.74 | 2.74 | 1.48% | 15,611 |
| Oct 3, 2025 | 2.68 | 2.75 | 2.63 | 2.70 | 2.70 | 0.75% | 5,761 |
| Oct 2, 2025 | 2.68 | 2.68 | 2.63 | 2.68 | 2.68 | - | 384 |
| Oct 1, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | 0.37% | 1,150 |
| Sep 30, 2025 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -0.74% | 1,191 |
| Sep 29, 2025 | 2.70 | 2.70 | 2.62 | 2.69 | 2.69 | 2.67% | 3,082 |
| Sep 26, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 2,022 |
| Sep 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 95 |
| Sep 24, 2025 | 2.63 | 2.70 | 2.62 | 2.70 | 2.70 | 2.66% | 2,643 |
| Sep 23, 2025 | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | -2.59% | 70 |
| Sep 22, 2025 | 2.62 | 2.70 | 2.61 | 2.70 | 2.70 | - | 391 |
| Sep 19, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 0.37% | 1,245 |
| Sep 18, 2025 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | - | 1,202 |
| Sep 17, 2025 | 2.68 | 2.69 | 2.61 | 2.69 | 2.69 | 0.37% | 674 |
| Sep 16, 2025 | 2.65 | 2.68 | 2.59 | 2.68 | 2.68 | - | 4,991 |
| Sep 15, 2025 | 2.70 | 2.70 | 2.61 | 2.68 | 2.68 | -0.74% | 4,609 |
| Sep 12, 2025 | 2.70 | 2.70 | 2.63 | 2.70 | 2.70 | - | 4,912 |
| Sep 11, 2025 | 2.70 | 2.70 | 2.63 | 2.70 | 2.70 | - | 956 |
| Sep 10, 2025 | 2.75 | 2.76 | 2.61 | 2.70 | 2.70 | -2.17% | 6,606 |
| Sep 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.36% | 85 |
| Sep 8, 2025 | 2.76 | 2.79 | 2.76 | 2.77 | 2.77 | -0.72% | 428 |
| Sep 5, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | -0.36% | 1,081 |
| Sep 4, 2025 | 2.76 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 1,277 |
| Sep 3, 2025 | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | 1.85% | 6,015 |
| Sep 2, 2025 | 2.68 | 2.74 | 2.68 | 2.70 | 2.70 | 1.89% | 8,787 |
| Sep 1, 2025 | 2.57 | 2.68 | 2.57 | 2.65 | 2.65 | 3.11% | 6,966 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | -0.77% | 662 |
| Aug 28, 2025 | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | - | 930 |
| Aug 27, 2025 | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | 1.17% | 1,012 |
| Aug 26, 2025 | 2.54 | 2.59 | 2.54 | 2.56 | 2.56 | 0.79% | 1,282 |
| Aug 25, 2025 | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | - | 58 |
| Aug 22, 2025 | 2.54 | 2.59 | 2.54 | 2.54 | 2.54 | -1.93% | 1,980 |
| Aug 21, 2025 | 2.49 | 2.59 | 2.49 | 2.59 | 2.59 | 3.60% | 5,416 |
| Aug 20, 2025 | 2.50 | 2.55 | 2.42 | 2.50 | 2.50 | - | 16,487 |
| Aug 19, 2025 | 2.56 | 2.58 | 2.46 | 2.50 | 2.50 | -3.47% | 14,715 |
| Aug 18, 2025 | 2.61 | 2.69 | 2.55 | 2.59 | 2.59 | -4.07% | 10,209 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.59 | 2.70 | 2.70 | -3.57% | 12,684 |
| Aug 13, 2025 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | 0.36% | 4,067 |
| Aug 12, 2025 | 2.80 | 2.80 | 2.77 | 2.79 | 2.79 | -0.36% | 445 |
| Aug 11, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 2.19% | 1,782 |
| Aug 8, 2025 | 2.71 | 2.74 | 2.70 | 2.74 | 2.74 | - | 11,797 |
| Aug 7, 2025 | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | 1.11% | 1,502 |
| Aug 6, 2025 | 2.72 | 2.74 | 2.70 | 2.71 | 2.71 | -1.09% | 558 |
| Aug 5, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 15,511 |
| Aug 4, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 1,612 |
| Aug 1, 2025 | 2.70 | 2.75 | 2.69 | 2.70 | 2.70 | 1.50% | 3,037 |