Euvic S.A. (WSE:EUV)
Poland · Delayed Price · Currency is PLN 22.20
-0.60 (-2.63%)
At close: Sep 24, 2026
Euvic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 4.42% | 1,034 |
| Aug 4, 2026 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -1.74% | 72 |
| Aug 3, 2026 | 22.60 | 23.60 | 22.60 | 23.00 | 23.00 | 1.77% | 212 |
| Jul 31, 2026 | 24.00 | 24.00 | 22.60 | 22.60 | 22.60 | -5.83% | 149 |
| Jul 30, 2026 | 24.40 | 25.00 | 22.20 | 24.00 | 24.00 | -1.64% | 1,433 |
| Jul 29, 2026 | 24.20 | 25.00 | 23.60 | 24.40 | 24.40 | 0.83% | 2,186 |
| Jul 28, 2026 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | 3.42% | 813 |
| Jul 27, 2026 | 24.00 | 24.00 | 22.80 | 23.40 | 23.40 | -1.68% | 271 |
| Jul 24, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 4.39% | 301 |
| Jul 23, 2026 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | -1.72% | 49 |
| Jul 22, 2026 | 23.20 | 23.60 | 22.80 | 23.20 | 23.20 | 0.87% | 398 |
| Jul 21, 2026 | 23.80 | 23.80 | 22.80 | 23.00 | 23.00 | -2.54% | 47 |
| Jul 20, 2026 | 24.00 | 24.20 | 22.80 | 23.60 | 23.60 | -0.84% | 269 |
| Jul 17, 2026 | 24.00 | 24.80 | 22.60 | 23.80 | 23.80 | 0.85% | 1,748 |