Euvic S.A. (WSE:EUV)
Poland · Delayed Price · Currency is PLN 21.00
+1.10 (5.53%)
At close: Apr 27, 2026
Euvic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.80 | 23.40 | 20.00 | 21.00 | 21.00 | 5.53% | 1,023 |
| Apr 24, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -4.33% | 4,907 |
| Apr 23, 2026 | 21.40 | 21.60 | 20.60 | 20.80 | 20.80 | 1.96% | 1,490 |
| Apr 22, 2026 | 22.00 | 22.20 | 20.20 | 20.40 | 20.40 | -6.42% | 4,491 |
| Apr 21, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -5.22% | 1,602 |
| Apr 20, 2026 | 23.00 | 24.00 | 22.20 | 23.00 | 23.00 | - | 4,300 |
| Apr 17, 2026 | 24.40 | 25.00 | 22.80 | 23.00 | 23.00 | -5.74% | 1,040 |
| Apr 16, 2026 | 23.80 | 25.00 | 22.00 | 24.40 | 24.40 | -0.81% | 1,888 |
| Apr 15, 2026 | 24.40 | 25.20 | 23.80 | 24.60 | 24.60 | 0.82% | 374 |
| Apr 14, 2026 | 25.60 | 25.60 | 22.00 | 24.40 | 24.40 | -2.40% | 1,742 |
| Apr 13, 2026 | 26.80 | 28.40 | 22.80 | 25.00 | 25.00 | 15.74% | 7,300 |
| Apr 10, 2026 | 22.00 | 23.40 | 20.80 | 21.60 | 21.60 | 0.93% | 4,655 |
| Apr 9, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 7.00% | 178 |
| Apr 8, 2026 | 21.60 | 22.40 | 20.00 | 20.00 | 20.00 | -2.91% | 329 |
| Apr 7, 2026 | 20.20 | 21.40 | 19.50 | 20.60 | 20.60 | 1.98% | 1,788 |
| Apr 2, 2026 | 21.40 | 22.60 | 19.80 | 20.20 | 20.20 | -15.83% | 1,184 |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 91 |
| Mar 31, 2026 | 24.00 | 27.00 | 19.70 | 24.00 | 24.00 | 5.26% | 7,582 |
| Mar 30, 2026 | 20.80 | 23.80 | 20.80 | 22.80 | 22.80 | 17.53% | 702 |
| Mar 27, 2026 | 24.00 | 24.00 | 19.20 | 19.40 | 19.40 | -19.17% | 1,757 |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 202 |
| Mar 25, 2026 | 24.80 | 25.00 | 24.00 | 24.00 | 24.00 | -3.23% | 1,043 |
| Mar 24, 2026 | 20.00 | 25.00 | 20.00 | 24.80 | 24.80 | 26.53% | 1,898 |
| Mar 23, 2026 | 17.60 | 21.00 | 17.40 | 19.60 | 19.60 | -10.91% | 2,007 |
| Mar 19, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 374 |
| Mar 18, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -6.03% | 53 |
| Mar 17, 2026 | 25.00 | 25.00 | 20.20 | 23.20 | 23.20 | -7.20% | 684 |
| Mar 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6 |
| Mar 13, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | 23 |
| Mar 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 103 |
| Mar 10, 2026 | 25.00 | 25.00 | 23.00 | 24.80 | 24.80 | -0.80% | 102 |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 21 |
| Mar 6, 2026 | 24.80 | 25.00 | 22.00 | 24.80 | 24.80 | 0.81% | 2,327 |
| Mar 5, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 10.81% | 420 |
| Mar 4, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | 52 |
| Mar 3, 2026 | 25.20 | 25.40 | 22.00 | 22.00 | 22.00 | -13.39% | 220 |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Feb 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.83% | 170 |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 3 |
| Feb 25, 2026 | 21.00 | 23.80 | 21.00 | 23.00 | 23.00 | -9.45% | 2,395 |
| Feb 24, 2026 | 23.80 | 25.40 | 23.80 | 25.40 | 25.40 | - | 695 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 5.83% | 175 |
| Feb 20, 2026 | 23.60 | 25.00 | 23.60 | 24.00 | 24.00 | 4.35% | 1,002 |
| Feb 19, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -2.54% | 367 |
| Feb 18, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 151 |
| Feb 17, 2026 | 24.40 | 24.40 | 20.00 | 23.20 | 23.20 | -4.92% | 525 |
| Feb 16, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.94% | 74 |
| Feb 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 10 |
| Feb 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |