Eurosnack S.A. (WSE:ECK)
Poland · Delayed Price · Currency is PLN 2.750
+0.050 (1.85%)
At close: Sep 3, 2025
Eurosnack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | 0.76% | 1,359 |
| Jul 30, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 360 |
| Jul 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.10% | 2,039 |
| Jul 28, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | - | 1,212 |
| Jul 25, 2025 | 2.69 | 2.73 | 2.64 | 2.73 | 2.73 | 1.11% | 4,659 |
| Jul 24, 2025 | 2.78 | 2.80 | 2.70 | 2.70 | 2.70 | -2.88% | 2,485 |
| Jul 23, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 3,147 |
| Jul 22, 2025 | 2.70 | 2.85 | 2.70 | 2.76 | 2.76 | 2.22% | 3,433 |
| Jul 21, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | 1.89% | 781 |
| Jul 18, 2025 | 2.65 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 1,047 |
| Jul 17, 2025 | 2.68 | 2.70 | 2.65 | 2.70 | 2.70 | 0.75% | 815 |
| Jul 16, 2025 | 2.65 | 2.70 | 2.65 | 2.68 | 2.68 | 1.13% | 1,026 |
| Jul 15, 2025 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | - | 19,203 |
| Jul 14, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.38% | 3,681 |
| Jul 11, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | - | 3,853 |
| Jul 10, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 268 |
| Jul 9, 2025 | 2.58 | 2.60 | 2.55 | 2.60 | 2.60 | 0.78% | 1,415 |
| Jul 8, 2025 | 2.58 | 2.65 | 2.58 | 2.58 | 2.58 | - | 24,734 |
| Jul 7, 2025 | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | -0.77% | 3,290 |
| Jul 4, 2025 | 2.55 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 3,324 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | 350 |
| Jul 2, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -0.39% | 126 |
| Jul 1, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.19% | 3,359 |
| Jun 30, 2025 | 2.50 | 2.58 | 2.43 | 2.52 | 2.52 | 0.80% | 2,769 |
| Jun 27, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | -2.34% | 10,523 |
| Jun 26, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 2.41 | - | 1,254 |
| Jun 25, 2025 | 2.56 | 2.56 | 2.54 | 2.56 | 2.41 | - | 3,499 |