Shoper S.A. (WSE:SHO)
Poland flag Poland · Delayed Price · Currency is PLN
49.30
-0.90 (-1.79%)
Oct 8, 2025, 5:00 PM CET

Shoper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202549.7050.2049.3049.3049.30-1.79%56,938
Oct 7, 202550.0050.8049.4050.2050.20-9,786
Oct 6, 202549.8051.0049.0050.2050.200.40%5,108
Oct 3, 202550.2050.4049.8050.0050.00-0.79%3,809
Oct 2, 202551.0051.0050.0050.4050.40-2,623
Oct 1, 202550.2051.6049.8050.4050.401.41%2,451
Sep 30, 202549.6051.2049.6049.7049.700.20%6,289
Sep 29, 202550.2050.2048.9049.6049.60-1.20%4,205
Sep 26, 202550.0050.6048.5050.2050.20-0.79%9,203
Sep 25, 202550.8051.4050.0050.6050.60-0.39%3,834
Sep 24, 202552.0052.0050.2050.8050.80-2.68%5,584
Sep 23, 202552.0053.0051.4052.2052.200.38%8,091
Sep 22, 202553.2053.2051.2052.0052.00-1.89%6,432
Sep 19, 202551.2053.0051.2053.0053.003.52%13,501
Sep 18, 202550.4052.4049.5051.2051.201.59%49,432
Sep 17, 202551.0051.0049.6050.4050.40-1.18%5,318
Sep 16, 202550.6051.6050.2051.0051.001.19%8,944
Sep 15, 202552.0052.0050.2050.4050.40-3.08%8,891
Sep 12, 202551.6052.0051.0052.0052.000.39%5,304
Sep 11, 202551.8052.8051.2051.8051.800.78%22,909
Sep 10, 202553.0053.0050.4051.4051.40-3.38%11,856
Sep 9, 202552.6053.2051.6053.2053.201.92%38,730
Sep 8, 202551.8054.4051.8052.2052.201.16%6,251
Sep 5, 202549.8051.6049.4051.6051.603.61%11,795
Sep 4, 202549.8051.0048.8049.8049.80-0.40%8,230
Sep 3, 202548.9050.6047.8050.0050.00-48,830
Sep 2, 202549.9051.0049.9050.0050.000.20%10,995
Sep 1, 202549.0050.0048.9049.9049.901.84%5,358
Aug 29, 202548.8049.8048.8049.0049.00-1,663
Aug 28, 202549.1049.6048.8049.0049.00-0.20%1,185
Aug 27, 202549.8050.2049.1049.1049.10-1.01%4,393
Aug 26, 202549.7050.0048.8049.6049.60-0.20%2,506
Aug 25, 202550.0050.4048.8049.7049.700.20%5,468
Aug 22, 202551.0051.8049.5049.6049.60-1.20%14,835
Aug 21, 202549.7051.0049.2050.2050.202.45%17,757
Aug 20, 202548.1049.9048.1049.0049.001.66%7,739
Aug 19, 202546.6048.9046.4048.2048.203.21%8,526
Aug 18, 202547.3047.3046.5046.7046.70-0.85%2,154
Aug 14, 202546.8047.4046.3047.1047.101.73%3,139
Aug 13, 202547.4047.4046.2046.3046.30-2.53%4,091
Aug 12, 202547.0047.5046.1047.5047.500.64%4,719
Aug 11, 202547.3048.1046.7047.2047.20-3,415
Aug 8, 202547.9048.2047.1047.2047.20-0.84%3,073
Aug 7, 202547.6048.3047.1047.6047.60-0.42%4,683
Aug 6, 202548.0048.0046.6047.8047.80-57,620
Aug 5, 202547.3048.2047.0047.8047.801.06%48,766
Aug 4, 202547.8047.9046.5047.3047.30-1.05%7,876
Aug 1, 202548.1048.2046.2047.8047.80-1.04%12,852
Jul 31, 202548.9049.4048.3048.3048.30-9,861
Jul 30, 202547.9048.9047.9048.3048.300.62%66,107