Euro-Tax.pl S.A. (WSE:ETX)
Poland · Delayed Price · Currency is PLN 3.000
-0.040 (-1.32%)
At close: Jul 24, 2026
Euro-Tax.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 280 |
| Jul 23, 2026 | 3.06 | 3.06 | 2.96 | 3.04 | 3.04 | -0.65% | 69 |
| Jul 22, 2026 | 3.00 | 3.08 | 2.94 | 3.06 | 3.06 | -1.29% | 1,422 |
| Jul 21, 2026 | 3.12 | 3.12 | 2.88 | 3.10 | 3.10 | -0.64% | 3,019 |
| Jul 20, 2026 | 3.12 | 3.12 | 3.02 | 3.12 | 3.12 | - | 836 |
| Jul 17, 2026 | 3.10 | 3.12 | 3.02 | 3.12 | 3.12 | 0.65% | 1,312 |
| Jul 16, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 0.65% | 3,290 |
| Jul 15, 2026 | 3.08 | 3.10 | 2.90 | 3.08 | 3.08 | - | 5,307 |
| Jul 14, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 446 |
| Jul 13, 2026 | 3.44 | 3.52 | 3.00 | 3.18 | 3.18 | -3.93% | 3,771 |
| Jul 10, 2026 | 3.78 | 3.80 | 3.26 | 3.66 | 3.31 | -0.54% | 15,498 |
| Jul 9, 2026 | 3.78 | 3.78 | 3.54 | 3.68 | 3.33 | -1.60% | 35,196 |
| Jul 8, 2026 | 3.62 | 3.80 | 3.50 | 3.74 | 3.38 | 2.75% | 20,157 |
| Jul 7, 2026 | 3.64 | 3.64 | 3.56 | 3.64 | 3.29 | 1.11% | 12,304 |
| Jul 6, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.26 | - | 4,608 |
| Jul 3, 2026 | 3.40 | 3.62 | 3.34 | 3.60 | 3.26 | 5.88% | 12,618 |
| Jul 2, 2026 | 3.30 | 3.40 | 3.22 | 3.40 | 3.07 | 3.03% | 10,567 |
| Jul 1, 2026 | 3.38 | 3.42 | 3.22 | 3.30 | 2.98 | -2.37% | 4,238 |
| Jun 30, 2026 | 3.24 | 3.40 | 3.14 | 3.38 | 3.06 | 6.96% | 8,948 |
| Jun 29, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 2.86 | 1.28% | 8,719 |
| Jun 26, 2026 | 3.06 | 3.16 | 3.04 | 3.12 | 2.82 | 4.00% | 41,866 |
| Jun 25, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 2.71 | -1.96% | 1,310 |
| Jun 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.77 | 3.38% | 127 |
| Jun 23, 2026 | 3.00 | 3.06 | 2.96 | 2.96 | 2.68 | -1.33% | 828 |
| Jun 22, 2026 | 2.92 | 3.10 | 2.92 | 3.00 | 2.71 | 2.74% | 4,998 |
| Jun 19, 2026 | 3.08 | 3.08 | 2.92 | 2.92 | 2.64 | -4.58% | 2,107 |
| Jun 18, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 2.77 | 1.32% | 259 |
| Jun 17, 2026 | 2.80 | 3.08 | 2.76 | 3.02 | 2.73 | 7.86% | 2,731 |
| Jun 16, 2026 | 2.90 | 2.92 | 2.80 | 2.80 | 2.53 | -4.11% | 1,202 |
| Jun 15, 2026 | 3.08 | 3.08 | 2.82 | 2.92 | 2.64 | -5.19% | 21,730 |
| Jun 12, 2026 | 3.26 | 3.26 | 3.00 | 3.08 | 2.79 | 0.65% | 4,594 |
| Jun 11, 2026 | 3.04 | 3.20 | 2.94 | 3.06 | 2.77 | 0.66% | 10,776 |
| Jun 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.75 | 4.11% | 38 |
| Jun 9, 2026 | 2.96 | 3.06 | 2.92 | 2.92 | 2.64 | -0.68% | 5,064 |
| Jun 8, 2026 | 3.02 | 3.08 | 2.94 | 2.94 | 2.66 | -2.65% | 8,576 |
| Jun 5, 2026 | 3.08 | 3.08 | 2.90 | 3.02 | 2.73 | -0.66% | 18,313 |
| Jun 3, 2026 | 2.64 | 3.12 | 2.56 | 3.04 | 2.75 | 14.29% | 49,604 |
| Jun 2, 2026 | 2.68 | 2.68 | 2.40 | 2.66 | 2.41 | -1.48% | 4,356 |
| Jun 1, 2026 | 2.60 | 2.80 | 2.52 | 2.70 | 2.44 | -2.88% | 1,091 |
| May 29, 2026 | 2.60 | 2.78 | 2.60 | 2.78 | 2.51 | -0.71% | 61 |
| May 28, 2026 | 2.90 | 2.90 | 2.58 | 2.80 | 2.53 | -3.45% | 1,812 |
| May 27, 2026 | 2.90 | 2.90 | 2.72 | 2.90 | 2.62 | -0.68% | 27 |
| May 26, 2026 | 2.80 | 2.92 | 2.58 | 2.92 | 2.64 | 4.29% | 2,538 |
| May 25, 2026 | 2.56 | 2.92 | 2.46 | 2.80 | 2.53 | 8.53% | 9,387 |
| May 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.33 | - | 783 |
| May 21, 2026 | 2.46 | 2.58 | 2.46 | 2.58 | 2.33 | - | 95 |
| May 20, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.33 | -0.77% | 6 |
| May 19, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.35 | - | 942 |
| May 18, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.35 | 2.36% | 1,158 |
| May 15, 2026 | 2.48 | 2.60 | 2.40 | 2.54 | 2.30 | -2.31% | 5,402 |