Eurocash S.A. (WSE:EUR)
Poland · Delayed Price · Currency is PLN 6.55
+0.21 (3.40%)
At close: Jan 5, 2026
Eurocash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 6.34 | 6.55 | 6.22 | 6.55 | 6.55 | 3.40% | 689,682 |
| Jan 2, 2026 | 6.36 | 6.39 | 6.30 | 6.33 | 6.33 | 1.04% | 482,182 |
| Dec 30, 2025 | 6.14 | 6.28 | 6.14 | 6.27 | 6.27 | 2.04% | 346,658 |
| Dec 29, 2025 | 6.31 | 6.44 | 6.14 | 6.14 | 6.14 | -2.69% | 465,573 |
| Dec 23, 2025 | 6.12 | 6.33 | 6.08 | 6.31 | 6.31 | 2.44% | 807,973 |
| Dec 22, 2025 | 6.15 | 6.16 | 6.04 | 6.16 | 6.16 | -0.32% | 735,150 |
| Dec 19, 2025 | 6.13 | 6.26 | 6.13 | 6.18 | 6.18 | 0.08% | 537,904 |
| Dec 18, 2025 | 6.05 | 6.32 | 6.04 | 6.18 | 6.18 | 2.07% | 513,754 |
| Dec 17, 2025 | 6.06 | 6.10 | 6.00 | 6.05 | 6.05 | -0.41% | 403,116 |
| Dec 16, 2025 | 6.09 | 6.12 | 5.98 | 6.08 | 6.08 | 0.91% | 609,360 |
| Dec 15, 2025 | 6.03 | 6.14 | 6.00 | 6.02 | 6.02 | 0.33% | 635,803 |
| Dec 12, 2025 | 6.07 | 6.26 | 5.92 | 6.00 | 6.00 | -2.12% | 1,308,624 |
| Dec 11, 2025 | 6.59 | 6.59 | 6.12 | 6.13 | 6.13 | -6.98% | 1,361,797 |
| Dec 10, 2025 | 7.03 | 7.09 | 6.55 | 6.59 | 6.59 | -7.64% | 1,285,865 |
| Dec 9, 2025 | 7.17 | 7.17 | 7.03 | 7.14 | 7.14 | 0.49% | 234,929 |
| Dec 8, 2025 | 7.17 | 7.30 | 7.10 | 7.10 | 7.10 | -0.28% | 217,181 |
| Dec 5, 2025 | 7.19 | 7.22 | 7.11 | 7.12 | 7.12 | -0.14% | 138,211 |
| Dec 4, 2025 | 7.22 | 7.29 | 7.10 | 7.13 | 7.13 | -0.97% | 216,606 |
| Dec 3, 2025 | 7.35 | 7.36 | 7.17 | 7.20 | 7.20 | -1.50% | 226,685 |
| Dec 2, 2025 | 7.34 | 7.54 | 7.29 | 7.31 | 7.31 | 1.32% | 212,999 |
| Dec 1, 2025 | 7.33 | 7.34 | 7.18 | 7.22 | 7.22 | -1.84% | 156,109 |
| Nov 28, 2025 | 7.38 | 7.38 | 7.27 | 7.35 | 7.35 | - | 109,823 |
| Nov 27, 2025 | 7.37 | 7.40 | 7.29 | 7.35 | 7.35 | 0.27% | 78,355 |
| Nov 26, 2025 | 7.29 | 7.49 | 7.27 | 7.33 | 7.33 | 1.10% | 236,717 |
| Nov 25, 2025 | 7.12 | 7.32 | 7.10 | 7.25 | 7.25 | 1.90% | 323,919 |
| Nov 24, 2025 | 7.70 | 7.75 | 7.02 | 7.12 | 7.12 | -9.07% | 1,064,131 |
| 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 |