Europejskie Centrum Odszkodowan S.A. (WSE:EUC)
Poland · Delayed Price · Currency is PLN 1.460
-0.070 (-4.58%)
At close: Mar 6, 2026
WSE:EUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.41 | 1.50 | 1.40 | 1.46 | 1.46 | -4.58% | 140,401 |
| Mar 5, 2026 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -0.97% | 61,526 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 0.32% | 32,982 |
| Mar 3, 2026 | 1.55 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 66,100 |
| Mar 2, 2026 | 1.54 | 1.60 | 1.51 | 1.51 | 1.51 | -6.50% | 64,329 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.59 | 1.62 | 1.62 | -4.44% | 127,405 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | - | 32,753 |
| Feb 25, 2026 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | -2.03% | 67,787 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.63 | 1.73 | 1.73 | -1.71% | 240,422 |
| Feb 23, 2026 | 1.95 | 1.95 | 1.66 | 1.76 | 1.76 | -8.59% | 352,934 |
| Feb 20, 2026 | 1.95 | 2.00 | 1.88 | 1.92 | 1.92 | -1.03% | 73,856 |
| Feb 19, 2026 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | - | 25,220 |
| Feb 18, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -1.02% | 20,308 |
| Feb 17, 2026 | 1.94 | 1.97 | 1.86 | 1.96 | 1.96 | -0.76% | 46,352 |
| Feb 16, 2026 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | 0.51% | 28,973 |
| Feb 13, 2026 | 1.97 | 2.01 | 1.94 | 1.97 | 1.97 | -1.75% | 125,412 |
| Feb 12, 2026 | 1.97 | 2.03 | 1.97 | 2.00 | 2.00 | -0.50% | 77,469 |
| Feb 11, 2026 | 2.00 | 2.05 | 1.96 | 2.01 | 2.01 | 0.75% | 102,641 |
| Feb 10, 2026 | 2.06 | 2.06 | 1.95 | 2.00 | 2.00 | -2.68% | 167,940 |
| Feb 9, 2026 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | -0.97% | 80,170 |
| Feb 6, 2026 | 2.12 | 2.12 | 2.00 | 2.07 | 2.07 | -2.36% | 79,498 |
| Feb 5, 2026 | 2.16 | 2.24 | 2.06 | 2.12 | 2.12 | -0.47% | 179,043 |
| Feb 4, 2026 | 2.00 | 2.22 | 1.97 | 2.13 | 2.13 | 6.77% | 349,617 |
| Feb 3, 2026 | 1.96 | 2.00 | 1.94 | 2.00 | 2.00 | 0.76% | 105,440 |
| Feb 2, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -3.41% | 57,165 |
| 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 |