Euvic S.A. (WSE:EUV)
Poland · Delayed Price · Currency is PLN 23.80
+1.00 (4.39%)
At close: Jul 24, 2026
Euvic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 23.20 | 25.00 | 22.80 | 23.60 | 23.60 | 1.72% | 1,162 |
| Jul 15, 2026 | 22.60 | 23.60 | 22.60 | 23.20 | 23.20 | 3.57% | 1,649 |
| Jul 14, 2026 | 22.60 | 23.20 | 21.80 | 22.40 | 22.40 | 2.75% | 2,331 |
| Jul 13, 2026 | 22.20 | 23.00 | 20.00 | 21.80 | 21.80 | - | 2,499 |
| Jul 10, 2026 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | - | 1,721 |
| Jul 9, 2026 | 22.00 | 22.00 | 21.20 | 21.80 | 21.80 | 1.87% | 575 |
| Jul 8, 2026 | 21.00 | 21.80 | 20.60 | 21.40 | 21.40 | 1.90% | 1,113 |
| Jul 7, 2026 | 20.20 | 22.60 | 20.20 | 21.00 | 21.00 | 3.96% | 3,131 |
| Jul 6, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | - | 373 |
| Jul 3, 2026 | 21.00 | 21.00 | 19.50 | 20.20 | 20.20 | 3.59% | 1,208 |
| Jul 2, 2026 | 20.40 | 20.60 | 19.50 | 19.50 | 19.50 | -0.51% | 56 |
| Jul 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 100 |
| Jun 30, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 3.09% | 194 |
| Jun 26, 2026 | 21.00 | 21.00 | 19.40 | 19.40 | 19.40 | -5.83% | 149 |
| Jun 25, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | 20 |
| Jun 24, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 3.06% | 17 |
| Jun 23, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 98 |
| Jun 22, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 10 |
| Jun 19, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -2.88% | 58 |
| Jun 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 125 |
| Jun 17, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | - | 44 |
| Jun 16, 2026 | 20.40 | 20.80 | 19.80 | 20.80 | 20.80 | -0.95% | 328 |
| Jun 15, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 2.94% | 142 |
| Jun 12, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -3.77% | 1,063 |
| Jun 11, 2026 | 19.30 | 21.60 | 19.30 | 21.20 | 21.20 | 10.42% | 365 |
| Jun 10, 2026 | 20.60 | 20.60 | 19.20 | 19.20 | 19.20 | -3.52% | 205 |
| Jun 9, 2026 | 20.60 | 20.60 | 19.50 | 19.90 | 19.90 | -3.40% | 231 |
| Jun 8, 2026 | 20.60 | 20.60 | 19.20 | 20.60 | 20.60 | 3.00% | 92 |
| Jun 5, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | -0.99% | 694 |
| Jun 3, 2026 | 19.50 | 21.60 | 19.10 | 20.20 | 20.20 | 4.66% | 807 |
| Jun 2, 2026 | 21.20 | 21.20 | 19.10 | 19.30 | 19.30 | -8.96% | 1,167 |
| Jun 1, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 1,308 |
| May 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 5 |
| May 28, 2026 | 22.00 | 22.00 | 20.60 | 21.20 | 21.20 | 1.92% | 527 |
| May 27, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | 39 |
| May 26, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - | 1,413 |
| May 25, 2026 | 20.00 | 21.00 | 20.00 | 20.80 | 20.80 | -0.95% | 691 |
| May 22, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | 613 |
| May 21, 2026 | 20.00 | 20.80 | 20.00 | 20.60 | 20.60 | 3.00% | 648 |
| May 20, 2026 | 19.60 | 20.00 | 19.00 | 20.00 | 20.00 | 1.52% | 788 |
| May 19, 2026 | 20.80 | 21.00 | 19.70 | 19.70 | 19.70 | -1.50% | 387 |
| May 18, 2026 | 21.00 | 21.20 | 20.00 | 20.00 | 20.00 | - | 60 |
| May 15, 2026 | 21.80 | 21.80 | 20.00 | 20.00 | 20.00 | -8.26% | 831 |
| May 14, 2026 | 21.00 | 21.80 | 20.80 | 21.80 | 21.80 | 3.81% | 129 |