Europejskie Centrum Odszkodowan S.A. (WSE:EUC)
Poland · Delayed Price · Currency is PLN 1.980
-0.070 (-3.41%)
Feb 2, 2026, 5:00 PM CET
WSE:EUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | - | -3.41% | 47,069 |
| Jan 30, 2026 | 2.07 | 2.08 | 2.00 | 2.05 | 2.05 | -0.49% | 57,827 |
| Jan 29, 2026 | 2.00 | 2.11 | 1.90 | 2.06 | 2.06 | 2.49% | 202,787 |
| Jan 28, 2026 | 2.04 | 2.08 | 1.98 | 2.01 | 2.01 | -1.95% | 97,572 |
| Jan 27, 2026 | 1.95 | 2.14 | 1.90 | 2.05 | 2.05 | 4.06% | 379,283 |
| Jan 26, 2026 | 2.04 | 2.07 | 1.94 | 1.97 | 1.97 | -2.48% | 132,910 |
| Jan 23, 2026 | 2.11 | 2.30 | 2.00 | 2.02 | 2.02 | -2.88% | 565,493 |
| Jan 22, 2026 | 2.37 | 2.44 | 2.08 | 2.08 | 2.08 | -15.10% | 964,270 |
| Jan 21, 2026 | 1.95 | 2.48 | 1.88 | 2.45 | 2.45 | 25.64% | 724,501 |
| Jan 20, 2026 | 2.03 | 2.03 | 1.89 | 1.95 | 1.95 | -6.25% | 419,455 |
| Jan 19, 2026 | 2.21 | 2.24 | 2.02 | 2.08 | 2.08 | -5.88% | 326,152 |
| Jan 16, 2026 | 2.34 | 2.40 | 2.20 | 2.21 | 2.21 | -5.56% | 305,631 |
| Jan 15, 2026 | 2.34 | 2.57 | 2.26 | 2.34 | 2.34 | 0.86% | 775,348 |
| Jan 14, 2026 | 2.42 | 2.59 | 2.07 | 2.32 | 2.32 | -4.13% | 2,150,622 |
| Jan 13, 2026 | 1.85 | 2.42 | 1.85 | 2.42 | 2.42 | 36.72% | 2,155,457 |
| Jan 12, 2026 | 1.37 | 1.77 | 1.37 | 1.77 | 1.77 | 29.20% | 420,387 |
| Jan 9, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.37% | 45,843 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.80% | 27,090 |
| Jan 7, 2026 | 1.44 | 1.46 | 1.38 | 1.39 | 1.39 | -3.14% | 49,558 |
| Jan 5, 2026 | 1.40 | 1.47 | 1.38 | 1.44 | 1.44 | 2.50% | 82,062 |
| Jan 2, 2026 | 1.35 | 1.44 | 1.30 | 1.40 | 1.40 | 6.87% | 113,841 |
| Dec 30, 2025 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 3.56% | 34,945 |
| Dec 29, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 2.85% | 32,702 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 186,919 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -5.43% | 253,144 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -2.27% | 64,122 |
| Dec 18, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | - | 35,869 |
| Dec 17, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | - | 84,435 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -5.04% | 55,118 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.14% | 66,320 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -3.04% | 33,905 |
| Dec 11, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | - | 55,748 |
| Dec 10, 2025 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 2.42% | 61,591 |
| Dec 9, 2025 | 1.50 | 1.54 | 1.37 | 1.45 | 1.45 | -3.99% | 82,056 |
| Dec 8, 2025 | 1.63 | 1.63 | 1.49 | 1.51 | 1.51 | -5.94% | 96,708 |
| Dec 5, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -2.14% | 21,364 |
| Dec 4, 2025 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 2.51% | 55,482 |
| Dec 3, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.54% | 3,866 |
| Dec 2, 2025 | 1.62 | 1.63 | 1.58 | 1.62 | 1.62 | - | 30,423 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 35,754 |
| Nov 28, 2025 | 1.66 | 1.69 | 1.61 | 1.66 | 1.66 | - | 60,430 |
| Nov 27, 2025 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -2.92% | 49,996 |
| Nov 26, 2025 | 1.74 | 1.75 | 1.63 | 1.71 | 1.71 | -1.16% | 52,222 |
| Nov 25, 2025 | 1.70 | 1.76 | 1.65 | 1.73 | 1.73 | 1.76% | 43,514 |
| Nov 24, 2025 | 1.78 | 1.78 | 1.65 | 1.70 | 1.70 | -4.23% | 81,771 |
| Nov 21, 2025 | 1.95 | 1.95 | 1.76 | 1.78 | 1.78 | -6.08% | 110,578 |
| Nov 20, 2025 | 1.70 | 1.95 | 1.68 | 1.89 | 1.89 | 11.50% | 312,036 |
| Nov 19, 2025 | 1.67 | 1.71 | 1.65 | 1.70 | 1.70 | 0.89% | 37,538 |
| Nov 18, 2025 | 1.76 | 1.80 | 1.66 | 1.68 | 1.68 | -4.27% | 49,925 |
| Nov 17, 2025 | 1.65 | 1.78 | 1.64 | 1.76 | 1.76 | 5.09% | 104,216 |