Euvic S.A. (WSE:EUV)
Poland · Delayed Price · Currency is PLN 21.00
-0.80 (-3.67%)
Last updated: Oct 14, 2026, 4:30 PM CET
Euvic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | 93 |
| Oct 13, 2026 | 21.00 | 22.00 | 21.00 | 21.60 | 21.60 | 2.86% | 373 |
| Oct 12, 2026 | 21.20 | 22.00 | 21.00 | 21.00 | 21.00 | 0.96% | 531 |
| Oct 9, 2026 | 20.40 | 21.80 | 20.40 | 20.80 | 20.80 | -5.45% | 406 |
| Oct 8, 2026 | 21.00 | 23.60 | 21.00 | 22.00 | 22.00 | 1.85% | 1,094 |
| Oct 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 89 |
| Oct 6, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 63 |
| Oct 5, 2026 | 21.00 | 21.60 | 20.20 | 21.20 | 21.20 | -2.75% | 203 |
| Oct 2, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | -0.91% | 15 |
| Oct 1, 2026 | 22.40 | 22.40 | 20.20 | 22.00 | 22.00 | -1.79% | 754 |
| Sep 30, 2026 | 22.00 | 22.40 | 21.60 | 22.40 | 22.40 | 2.75% | 80 |
| Sep 29, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 5.83% | 107 |
| Sep 28, 2026 | 19.30 | 21.40 | 19.30 | 20.60 | 20.60 | - | 611 |
| Sep 25, 2026 | 23.00 | 23.20 | 20.60 | 20.60 | 20.60 | -7.21% | 708 |
| Sep 24, 2026 | 23.00 | 23.00 | 21.00 | 22.20 | 22.20 | -2.63% | 489 |
| Sep 23, 2026 | 21.40 | 22.80 | 21.40 | 22.80 | 22.80 | 3.64% | 107 |
| Sep 22, 2026 | 21.20 | 22.00 | 21.00 | 22.00 | 22.00 | 2.80% | 189 |
| Sep 21, 2026 | 22.80 | 22.80 | 20.60 | 21.40 | 21.40 | -6.14% | 330 |
| Sep 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | 22 |
| Sep 17, 2026 | 21.60 | 21.60 | 21.00 | 21.60 | 21.60 | -1.82% | 236 |
| Sep 16, 2026 | 22.60 | 22.60 | 21.00 | 22.00 | 22.00 | -2.65% | 404 |
| Sep 15, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 3.67% | 72 |
| Sep 14, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 206 |
| Sep 11, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -3.54% | 269 |
| Sep 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | 18 |
| Sep 9, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | 185 |
| Sep 8, 2026 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | 0.88% | 632 |
| Sep 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 55 |
| Sep 4, 2026 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - | 98 |
| Sep 3, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -2.59% | 42 |
| Sep 2, 2026 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | 1.75% | 657 |
| Sep 1, 2026 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | - | 224 |
| Aug 31, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 125 |
| Aug 28, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 4 |
| Aug 27, 2026 | 23.20 | 23.60 | 22.80 | 22.80 | 22.80 | -0.87% | 156 |
| Aug 26, 2026 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | 0.88% | 45 |
| Aug 25, 2026 | 23.00 | 23.20 | 22.00 | 22.80 | 22.80 | - | 481 |
| Aug 24, 2026 | 22.80 | 22.80 | 22.40 | 22.80 | 22.80 | 3.64% | 175 |
| Aug 21, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -5.98% | 724 |
| Aug 20, 2026 | 23.60 | 23.80 | 23.20 | 23.40 | 23.40 | -1.68% | 223 |
| Aug 19, 2026 | 23.00 | 24.00 | 22.80 | 23.80 | 23.80 | 3.48% | 567 |
| Aug 18, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 98 |
| Aug 17, 2026 | 23.60 | 24.00 | 23.00 | 24.00 | 24.00 | -1.64% | 1,489 |
| Aug 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | 31 |
| Aug 13, 2026 | 23.20 | 23.80 | 23.00 | 23.80 | 23.80 | -1.65% | 530 |
| Aug 12, 2026 | 24.20 | 24.20 | 23.00 | 24.20 | 24.20 | 7.08% | 228 |
| Aug 11, 2026 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | -1.74% | 383 |
| Aug 10, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | 372 |
| Aug 7, 2026 | 22.80 | 23.00 | 22.00 | 23.00 | 23.00 | -4.17% | 553 |
| Aug 6, 2026 | 23.60 | 24.00 | 22.20 | 24.00 | 24.00 | 1.69% | 1,781 |