Eurocash S.A. (WSE:EUR)
Poland · Delayed Price · Currency is PLN 8.16
-0.03 (-0.31%)
Sep 18, 2025, 4:43 PM CET
Eurocash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.21 | 8.24 | 8.13 | 8.18 | 8.18 | -0.12% | 58,580 |
| Sep 16, 2025 | 8.13 | 8.21 | 8.06 | 8.19 | 8.19 | 1.36% | 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 |
| Sep 11, 2025 | 8.10 | 8.18 | 8.08 | 8.10 | 8.10 | - | 32,121 |
| Sep 10, 2025 | 8.11 | 8.20 | 8.07 | 8.10 | 8.10 | -0.86% | 124,153 |
| Sep 9, 2025 | 8.25 | 8.28 | 8.08 | 8.17 | 8.17 | -0.85% | 83,850 |
| Sep 8, 2025 | 8.16 | 8.28 | 8.16 | 8.24 | 8.24 | 0.98% | 83,628 |
| Sep 5, 2025 | 8.21 | 8.29 | 8.15 | 8.16 | 8.16 | -0.61% | 99,795 |
| Sep 4, 2025 | 8.25 | 8.34 | 8.20 | 8.21 | 8.21 | -0.12% | 145,153 |
| Sep 3, 2025 | 8.05 | 8.27 | 8.05 | 8.22 | 8.22 | 2.11% | 114,489 |
| Sep 2, 2025 | 7.92 | 8.14 | 7.83 | 8.05 | 8.05 | 1.90% | 151,151 |
| Sep 1, 2025 | 7.92 | 8.12 | 7.78 | 7.90 | 7.90 | -1.25% | 225,427 |
| Aug 29, 2025 | 7.90 | 8.14 | 7.90 | 8.00 | 8.00 | -0.37% | 131,587 |
| Aug 28, 2025 | 7.98 | 8.03 | 7.58 | 8.03 | 8.03 | - | 683,771 |
| Aug 27, 2025 | 8.07 | 8.12 | 8.03 | 8.03 | 8.03 | -0.50% | 71,790 |
| Aug 26, 2025 | 8.12 | 8.14 | 8.03 | 8.07 | 8.07 | -0.62% | 170,482 |
| Aug 25, 2025 | 8.07 | 8.14 | 7.97 | 8.12 | 8.12 | 0.62% | 131,260 |
| Aug 22, 2025 | 8.15 | 8.23 | 8.03 | 8.07 | 8.07 | -2.06% | 132,515 |
| Aug 21, 2025 | 8.24 | 8.30 | 8.20 | 8.24 | 8.24 | 0.49% | 109,613 |
| Aug 20, 2025 | 8.40 | 8.43 | 8.20 | 8.20 | 8.20 | -2.15% | 218,271 |
| Aug 19, 2025 | 7.95 | 8.38 | 7.95 | 8.38 | 8.38 | 5.41% | 308,135 |
| Aug 18, 2025 | 7.95 | 7.99 | 7.89 | 7.95 | 7.95 | - | 137,366 |
| Aug 14, 2025 | 8.02 | 8.05 | 7.90 | 7.95 | 7.95 | -0.87% | 146,652 |
| Aug 13, 2025 | 8.13 | 8.25 | 8.00 | 8.02 | 8.02 | -1.35% | 173,473 |
| Aug 12, 2025 | 8.18 | 8.34 | 8.13 | 8.13 | 8.13 | 0.37% | 224,161 |
| Aug 11, 2025 | 8.07 | 8.32 | 8.00 | 8.10 | 8.10 | 1.38% | 210,377 |
| Aug 8, 2025 | 8.10 | 8.11 | 7.97 | 7.99 | 7.99 | -1.24% | 115,800 |
| Aug 7, 2025 | 8.10 | 8.16 | 8.08 | 8.09 | 8.09 | -0.49% | 124,856 |
| Aug 6, 2025 | 8.05 | 8.15 | 8.05 | 8.13 | 8.13 | 1.63% | 89,449 |
| Aug 5, 2025 | 8.06 | 8.12 | 7.88 | 8.00 | 8.00 | - | 189,949 |
| Aug 4, 2025 | 7.93 | 8.05 | 7.90 | 8.00 | 8.00 | 0.88% | 112,827 |
| Aug 1, 2025 | 8.11 | 8.15 | 7.93 | 7.93 | 7.93 | -2.22% | 285,680 |
| Jul 31, 2025 | 8.25 | 8.29 | 8.04 | 8.11 | 8.11 | -2.05% | 223,421 |
| Jul 30, 2025 | 8.43 | 8.43 | 8.27 | 8.28 | 8.28 | -1.31% | 127,871 |
| Jul 29, 2025 | 8.32 | 8.47 | 8.32 | 8.39 | 8.39 | 0.84% | 110,091 |
| Jul 28, 2025 | 8.37 | 8.44 | 8.31 | 8.32 | 8.32 | -0.24% | 129,647 |
| Jul 25, 2025 | 8.38 | 8.40 | 8.30 | 8.34 | 8.34 | -0.48% | 119,758 |
| Jul 24, 2025 | 8.46 | 8.53 | 8.31 | 8.38 | 8.38 | -0.24% | 174,041 |
| Jul 23, 2025 | 8.31 | 8.43 | 8.28 | 8.40 | 8.40 | 2.19% | 135,353 |
| Jul 22, 2025 | 8.45 | 8.46 | 8.18 | 8.22 | 8.22 | -2.38% | 136,527 |
| Jul 21, 2025 | 8.37 | 8.54 | 8.27 | 8.42 | 8.42 | 1.69% | 177,843 |
| Jul 18, 2025 | 8.19 | 8.36 | 8.19 | 8.28 | 8.28 | 2.22% | 111,684 |
| Jul 17, 2025 | 8.22 | 8.23 | 8.08 | 8.10 | 8.10 | -1.22% | 82,869 |
| Jul 16, 2025 | 8.12 | 8.23 | 8.08 | 8.20 | 8.20 | 0.99% | 116,399 |
| Jul 15, 2025 | 8.17 | 8.25 | 8.12 | 8.12 | 8.12 | -0.49% | 121,494 |
| Jul 14, 2025 | 8.29 | 8.29 | 8.14 | 8.16 | 8.16 | -0.73% | 117,026 |
| Jul 11, 2025 | 8.20 | 8.29 | 8.18 | 8.22 | 8.22 | -0.24% | 68,676 |
| Jul 10, 2025 | 8.48 | 8.48 | 8.24 | 8.24 | 8.24 | -2.60% | 99,106 |
| Jul 9, 2025 | 8.40 | 8.46 | 8.32 | 8.46 | 8.46 | 1.44% | 95,684 |