Euro-Tax.pl S.A. (WSE:ETX)
Poland · Delayed Price · Currency is PLN 2.940
0.00 (0.00%)
At close: Sep 24, 2026
Euro-Tax.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.90 | 2.94 | 2.80 | 2.94 | 2.94 | -1.34% | 3,390 |
| Sep 22, 2026 | 3.02 | 3.02 | 2.78 | 2.98 | 2.98 | -1.97% | 3,315 |
| Sep 21, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | -0.65% | 947 |
| Sep 18, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | - | 175 |
| Sep 17, 2026 | 3.06 | 3.08 | 2.98 | 3.06 | 3.06 | - | 5,562 |
| Sep 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 2,402 |
| Sep 15, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 2.00% | 27 |
| Sep 14, 2026 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -1.96% | 5,480 |
| Sep 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 2 |
| Sep 10, 2026 | 3.10 | 3.10 | 2.96 | 3.08 | 3.08 | -0.65% | 783 |
| Sep 9, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 1,329 |
| Sep 8, 2026 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 1.30% | 1,801 |
| Sep 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 17 |
| Sep 4, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 2.67% | 105 |
| Sep 3, 2026 | 3.08 | 3.10 | 2.94 | 3.00 | 3.00 | -2.60% | 2,137 |
| Sep 2, 2026 | 3.10 | 3.10 | 2.92 | 3.08 | 3.08 | -1.28% | 6,204 |
| Sep 1, 2026 | 3.12 | 3.12 | 3.00 | 3.12 | 3.12 | - | 162 |
| Aug 31, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 1.30% | 1,838 |
| Aug 28, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | - | 1,454 |
| Aug 27, 2026 | 3.20 | 3.20 | 3.02 | 3.08 | 3.08 | -3.14% | 9,126 |
| Aug 26, 2026 | 3.14 | 3.28 | 3.10 | 3.18 | 3.18 | -5.36% | 7,546 |
| Aug 25, 2026 | 3.40 | 3.40 | 2.96 | 3.36 | 3.36 | -1.18% | 1,595 |
| Aug 24, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | -2.30% | 1,582 |
| Aug 21, 2026 | 3.36 | 3.52 | 3.24 | 3.48 | 3.48 | 3.57% | 11,526 |
| Aug 20, 2026 | 3.30 | 3.38 | 3.20 | 3.36 | 3.36 | 2.44% | 633 |
| Aug 19, 2026 | 3.18 | 3.30 | 3.08 | 3.28 | 3.28 | 7.89% | 11,604 |
| Aug 18, 2026 | 3.00 | 3.14 | 2.96 | 3.04 | 3.04 | -1.94% | 15,734 |
| Aug 17, 2026 | 2.98 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 4,691 |
| Aug 14, 2026 | 2.94 | 3.14 | 2.78 | 3.00 | 3.00 | 1.35% | 20,799 |
| Aug 13, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 6 |
| Aug 12, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -1.34% | 1,017 |
| Aug 11, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 383 |
| Aug 10, 2026 | 2.92 | 2.98 | 2.78 | 2.90 | 2.90 | -0.68% | 1,436 |
| Aug 7, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 0.69% | 486 |
| Aug 6, 2026 | 2.98 | 2.98 | 2.84 | 2.90 | 2.90 | -2.68% | 222 |
| Aug 5, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 2.76% | 522 |
| Aug 4, 2026 | 2.88 | 3.00 | 2.88 | 2.90 | 2.90 | 0.69% | 892 |
| Aug 3, 2026 | 2.80 | 2.90 | 2.80 | 2.88 | 2.88 | -4.00% | 8,178 |
| Jul 31, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 4.17% | 1,171 |
| Jul 30, 2026 | 3.00 | 3.02 | 2.82 | 2.88 | 2.88 | -4.00% | 475 |
| Jul 29, 2026 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 6.38% | 2,111 |
| Jul 28, 2026 | 3.04 | 3.04 | 2.80 | 2.82 | 2.82 | -7.24% | 17,459 |
| Jul 27, 2026 | 3.04 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | 33 |
| 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 |