Eurocash S.A. (WSE:EUR)
Poland · Delayed Price · Currency is PLN 7.83
-0.07 (-0.82%)
Nov 21, 2025, 5:01 PM CET
Eurocash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.76 | 7.83 | 7.66 | 7.83 | 7.83 | -0.82% | 91,488 |
| Nov 20, 2025 | 7.84 | 7.89 | 7.81 | 7.89 | 7.89 | 0.64% | 85,735 |
| Nov 19, 2025 | 7.72 | 7.85 | 7.71 | 7.84 | 7.84 | 1.69% | 90,019 |
| Nov 18, 2025 | 7.78 | 7.80 | 7.69 | 7.71 | 7.71 | -0.90% | 120,444 |
| Nov 17, 2025 | 7.85 | 7.88 | 7.73 | 7.78 | 7.78 | -0.51% | 29,291 |
| Nov 14, 2025 | 7.91 | 7.91 | 7.75 | 7.82 | 7.82 | -1.14% | 98,378 |
| Nov 13, 2025 | 7.82 | 7.97 | 7.82 | 7.91 | 7.91 | 0.89% | 130,545 |
| Nov 12, 2025 | 7.93 | 8.03 | 7.84 | 7.84 | 7.84 | -1.01% | 326,834 |
| Nov 10, 2025 | 7.78 | 7.98 | 7.78 | 7.92 | 7.92 | 1.93% | 202,812 |
| Nov 7, 2025 | 7.88 | 7.88 | 7.69 | 7.77 | 7.77 | -1.21% | 266,881 |
| Nov 6, 2025 | 7.86 | 8.03 | 7.83 | 7.87 | 7.87 | 0.06% | 363,160 |
| Nov 5, 2025 | 7.91 | 7.96 | 7.83 | 7.86 | 7.86 | -0.51% | 191,025 |
| Nov 4, 2025 | 8.05 | 8.05 | 7.89 | 7.90 | 7.90 | -1.62% | 250,265 |
| Nov 3, 2025 | 8.09 | 8.10 | 8.03 | 8.03 | 8.03 | -0.37% | 77,793 |
| Oct 31, 2025 | 8.08 | 8.10 | 8.03 | 8.06 | 8.06 | -0.31% | 58,261 |
| Oct 30, 2025 | 8.06 | 8.13 | 8.02 | 8.09 | 8.09 | 0.19% | 74,117 |
| Oct 29, 2025 | 8.10 | 8.11 | 8.01 | 8.07 | 8.07 | -0.25% | 120,520 |
| Oct 28, 2025 | 8.10 | 8.14 | 8.02 | 8.09 | 8.09 | 1.12% | 129,225 |
| Oct 27, 2025 | 8.22 | 8.25 | 7.95 | 8.00 | 8.00 | -3.09% | 265,913 |
| Oct 24, 2025 | 8.22 | 8.35 | 8.20 | 8.26 | 8.26 | -0.06% | 173,796 |
| Oct 23, 2025 | 8.30 | 8.38 | 8.20 | 8.26 | 8.26 | -0.24% | 105,234 |
| Oct 22, 2025 | 8.28 | 8.40 | 8.20 | 8.28 | 8.28 | 0.61% | 240,668 |
| Oct 21, 2025 | 8.08 | 8.31 | 8.08 | 8.23 | 8.23 | 1.86% | 246,361 |
| Oct 20, 2025 | 8.07 | 8.14 | 8.01 | 8.08 | 8.08 | 0.37% | 147,691 |
| Oct 17, 2025 | 8.10 | 8.10 | 7.93 | 8.05 | 8.05 | -0.37% | 71,498 |
| Oct 16, 2025 | 8.01 | 8.22 | 8.01 | 8.08 | 8.08 | 1.25% | 223,826 |
| Oct 15, 2025 | 7.92 | 8.05 | 7.91 | 7.98 | 7.98 | 0.82% | 1,732,397 |
| Oct 14, 2025 | 8.05 | 8.06 | 7.87 | 7.92 | 7.92 | -2.16% | 385,465 |
| Oct 13, 2025 | 8.05 | 8.10 | 8.01 | 8.09 | 8.09 | 0.75% | 205,052 |
| Oct 10, 2025 | 8.09 | 8.11 | 8.01 | 8.03 | 8.03 | -0.68% | 186,236 |
| Oct 9, 2025 | 8.10 | 8.25 | 8.06 | 8.09 | 8.09 | 0.06% | 233,252 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.02 | 8.08 | 8.08 | -0.25% | 283,786 |
| Oct 7, 2025 | 8.28 | 8.30 | 8.07 | 8.10 | 8.10 | -2.17% | 376,557 |
| Oct 6, 2025 | 8.37 | 8.52 | 8.28 | 8.28 | 8.28 | -1.13% | 52,294 |
| Oct 3, 2025 | 8.52 | 8.64 | 8.38 | 8.38 | 8.38 | -1.24% | 115,797 |
| Oct 2, 2025 | 8.40 | 8.52 | 8.39 | 8.48 | 8.48 | 1.01% | 163,332 |
| Oct 1, 2025 | 8.39 | 8.55 | 8.31 | 8.40 | 8.40 | 0.12% | 155,030 |
| Sep 30, 2025 | 8.21 | 8.39 | 8.17 | 8.39 | 8.39 | 2.26% | 290,938 |
| Sep 29, 2025 | 8.22 | 8.22 | 8.13 | 8.20 | 8.20 | -0.12% | 68,675 |
| Sep 26, 2025 | 8.17 | 8.21 | 8.11 | 8.21 | 8.21 | 1.11% | 118,745 |
| Sep 25, 2025 | 8.21 | 8.21 | 8.10 | 8.12 | 8.12 | -0.18% | 59,026 |
| Sep 24, 2025 | 8.19 | 8.20 | 8.09 | 8.14 | 8.14 | -0.49% | 66,179 |
| Sep 23, 2025 | 8.15 | 8.21 | 8.13 | 8.18 | 8.18 | 0.68% | 38,096 |
| Sep 22, 2025 | 8.15 | 8.19 | 8.09 | 8.12 | 8.12 | - | 129,514 |
| Sep 19, 2025 | 8.14 | 8.20 | 8.10 | 8.12 | 8.12 | -0.73% | 171,225 |
| Sep 18, 2025 | 8.22 | 8.25 | 8.13 | 8.18 | 8.18 | - | 74,244 |
| Sep 17, 2025 | 8.21 | 8.24 | 8.13 | 8.18 | 8.18 | -0.06% | 58,580 |
| Sep 16, 2025 | 8.13 | 8.21 | 8.06 | 8.19 | 8.19 | 1.30% | 123,060 |
| Sep 15, 2025 | 8.15 | 8.18 | 8.08 | 8.08 | 8.08 | -0.25% | 46,535 |
| Sep 12, 2025 | 8.17 | 8.21 | 8.02 | 8.10 | 8.10 | - | 75,727 |