Shoper S.A. (WSE:SHO)
Poland · Delayed Price · Currency is PLN 47.80
-0.50 (-1.04%)
Aug 1, 2025, 5:00 PM CET
Shoper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.10 | 48.20 | 46.20 | 47.80 | 47.80 | -1.04% | 12,852 |
| Jul 31, 2025 | 48.90 | 49.40 | 48.30 | 48.30 | 48.30 | - | 9,861 |
| Jul 30, 2025 | 47.90 | 48.90 | 47.90 | 48.30 | 48.30 | 0.62% | 66,107 |
| Jul 29, 2025 | 48.00 | 48.50 | 47.60 | 48.00 | 48.00 | 0.21% | 12,107 |
| Jul 28, 2025 | 48.00 | 48.90 | 47.40 | 47.90 | 47.90 | -1.03% | 10,909 |
| Jul 25, 2025 | 48.40 | 48.50 | 47.50 | 48.40 | 48.40 | 0.21% | 5,352 |
| Jul 24, 2025 | 49.30 | 49.30 | 47.90 | 48.30 | 48.30 | -2.03% | 7,926 |
| Jul 23, 2025 | 49.90 | 50.00 | 49.00 | 49.30 | 49.30 | -0.80% | 14,355 |
| Jul 22, 2025 | 49.10 | 50.40 | 48.00 | 49.70 | 49.70 | 1.43% | 22,860 |
| Jul 21, 2025 | 49.00 | 49.80 | 49.00 | 49.00 | 49.00 | -1.61% | 3,284 |
| Jul 18, 2025 | 49.40 | 50.60 | 49.40 | 49.80 | 49.80 | 0.81% | 3,745 |
| Jul 17, 2025 | 49.30 | 50.20 | 49.00 | 49.40 | 49.40 | 0.20% | 5,002 |
| Jul 16, 2025 | 49.40 | 49.80 | 49.00 | 49.30 | 49.30 | 0.41% | 2,564 |
| Jul 15, 2025 | 49.60 | 49.90 | 49.10 | 49.10 | 49.10 | -0.61% | 4,865 |
| Jul 14, 2025 | 49.70 | 50.60 | 49.40 | 49.40 | 49.40 | -0.80% | 10,570 |
| Jul 11, 2025 | 49.90 | 50.40 | 49.50 | 49.80 | 49.80 | -0.20% | 6,642 |
| Jul 10, 2025 | 49.70 | 50.60 | 49.50 | 49.90 | 49.90 | - | 11,151 |
| Jul 9, 2025 | 50.80 | 51.00 | 49.70 | 49.90 | 49.90 | -0.99% | 7,780 |
| Jul 8, 2025 | 52.00 | 52.60 | 49.50 | 50.40 | 50.40 | -2.70% | 25,243 |
| Jul 7, 2025 | 52.00 | 54.00 | 51.20 | 51.80 | 51.80 | -0.38% | 18,744 |
| Jul 4, 2025 | 50.00 | 52.20 | 48.80 | 52.00 | 52.00 | 3.59% | 27,737 |
| Jul 3, 2025 | 50.00 | 50.80 | 49.70 | 50.20 | 50.20 | 0.40% | 13,052 |
| Jul 2, 2025 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | 0.81% | 14,201 |
| Jul 1, 2025 | 50.00 | 50.00 | 49.00 | 49.60 | 49.60 | - | 11,230 |
| Jun 30, 2025 | 49.20 | 50.00 | 48.70 | 49.60 | 49.60 | 0.81% | 5,506 |
| Jun 27, 2025 | 50.00 | 50.00 | 49.00 | 49.20 | 49.20 | -1.60% | 3,270 |
| Jun 26, 2025 | 49.90 | 50.40 | 49.20 | 50.00 | 50.00 | 0.20% | 6,875 |
| Jun 25, 2025 | 49.20 | 50.00 | 48.50 | 49.90 | 49.90 | 2.89% | 1,835 |
| Jun 24, 2025 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | -2.02% | 7,847 |
| Jun 23, 2025 | 50.00 | 50.00 | 48.70 | 49.50 | 49.50 | -1.00% | 9,195 |
| Jun 20, 2025 | 50.00 | 50.40 | 49.00 | 50.00 | 50.00 | -0.79% | 7,763 |
| Jun 18, 2025 | 50.00 | 50.60 | 49.60 | 50.40 | 50.40 | 0.80% | 42,848 |
| Jun 17, 2025 | 50.80 | 51.00 | 49.90 | 50.00 | 50.00 | -1.19% | 31,050 |
| Jun 16, 2025 | 50.40 | 51.40 | 50.40 | 50.60 | 50.60 | 0.40% | 17,055 |
| Jun 13, 2025 | 50.00 | 50.40 | 49.00 | 50.40 | 50.40 | 0.80% | 6,833 |
| Jun 12, 2025 | 50.60 | 50.60 | 49.10 | 50.00 | 50.00 | -1.19% | 20,366 |
| Jun 11, 2025 | 50.80 | 51.20 | 50.20 | 50.60 | 50.60 | -0.78% | 48,706 |
| Jun 10, 2025 | 50.00 | 51.00 | 49.70 | 51.00 | 51.00 | 2.00% | 12,378 |
| Jun 9, 2025 | 50.00 | 50.80 | 49.90 | 50.00 | 50.00 | - | 10,869 |
| Jun 6, 2025 | 49.80 | 50.60 | 48.50 | 50.00 | 50.00 | 0.81% | 26,820 |
| Jun 5, 2025 | 50.00 | 50.00 | 48.90 | 49.60 | 49.60 | -0.40% | 8,247 |
| Jun 4, 2025 | 49.80 | 50.40 | 49.00 | 49.80 | 49.80 | 0.20% | 8,814 |
| Jun 3, 2025 | 50.00 | 51.80 | 49.70 | 49.70 | 49.70 | -0.40% | 103,394 |
| Jun 2, 2025 | 51.40 | 51.80 | 49.80 | 49.90 | 49.90 | -3.67% | 21,223 |
| May 30, 2025 | 49.80 | 53.20 | 49.80 | 51.80 | 51.80 | 2.78% | 73,937 |
| May 29, 2025 | 50.80 | 51.80 | 48.20 | 50.40 | 50.40 | 1.20% | 18,839 |
| May 28, 2025 | 48.60 | 53.00 | 48.20 | 49.80 | 49.80 | 3.11% | 45,550 |
| May 27, 2025 | 48.70 | 48.80 | 47.70 | 48.30 | 48.30 | -0.21% | 17,715 |
| May 26, 2025 | 46.50 | 50.00 | 46.50 | 48.40 | 48.40 | 4.09% | 63,436 |
| May 23, 2025 | 47.60 | 47.80 | 46.00 | 46.50 | 46.50 | -2.11% | 15,226 |