Shoper S.A. (WSE:SHO)
Poland · Delayed Price · Currency is PLN 54.00
-1.00 (-1.82%)
Oct 29, 2025, 5:00 PM CET
Shoper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 56.00 | 56.00 | 53.20 | 54.00 | 54.00 | -1.82% | 10,458 |
| Oct 28, 2025 | 56.00 | 56.40 | 54.00 | 55.00 | 55.00 | -1.08% | 20,534 |
| Oct 27, 2025 | 55.20 | 56.00 | 54.80 | 55.60 | 55.60 | 1.46% | 12,546 |
| Oct 24, 2025 | 55.00 | 55.80 | 54.60 | 54.80 | 54.80 | -0.36% | 7,348 |
| Oct 23, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -4.51% | 37,387 |
| Oct 22, 2025 | 55.00 | 60.00 | 54.20 | 57.60 | 57.60 | 5.11% | 96,950 |
| Oct 21, 2025 | 53.20 | 55.00 | 52.80 | 54.80 | 54.80 | 3.40% | 16,628 |
| Oct 20, 2025 | 50.80 | 53.20 | 50.80 | 53.00 | 53.00 | 6.85% | 22,207 |
| Oct 17, 2025 | 49.80 | 50.00 | 49.00 | 49.60 | 49.60 | -0.40% | 2,976 |
| Oct 16, 2025 | 50.60 | 50.80 | 49.50 | 49.80 | 49.80 | -1.58% | 3,804 |
| Oct 15, 2025 | 49.80 | 51.20 | 48.60 | 50.60 | 50.60 | 1.81% | 12,329 |
| Oct 14, 2025 | 49.70 | 49.90 | 48.50 | 49.70 | 49.70 | 1.22% | 4,138 |
| Oct 13, 2025 | 48.00 | 49.50 | 47.50 | 49.10 | 49.10 | 1.87% | 5,656 |
| Oct 10, 2025 | 48.20 | 48.90 | 48.10 | 48.20 | 48.20 | - | 3,342 |
| Oct 9, 2025 | 49.30 | 50.00 | 48.20 | 48.20 | 48.20 | -2.23% | 8,724 |
| Oct 8, 2025 | 49.70 | 50.20 | 49.30 | 49.30 | 49.30 | -1.79% | 56,938 |
| Oct 7, 2025 | 50.00 | 50.80 | 49.40 | 50.20 | 50.20 | - | 9,786 |
| Oct 6, 2025 | 49.80 | 51.00 | 49.00 | 50.20 | 50.20 | 0.40% | 5,108 |
| Oct 3, 2025 | 50.20 | 50.40 | 49.80 | 50.00 | 50.00 | -0.79% | 3,809 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | - | 2,623 |
| Oct 1, 2025 | 50.20 | 51.60 | 49.80 | 50.40 | 50.40 | 1.41% | 2,451 |
| Sep 30, 2025 | 49.60 | 51.20 | 49.60 | 49.70 | 49.70 | 0.20% | 6,289 |
| Sep 29, 2025 | 50.20 | 50.20 | 48.90 | 49.60 | 49.60 | -1.20% | 4,205 |
| Sep 26, 2025 | 50.00 | 50.60 | 48.50 | 50.20 | 50.20 | -0.79% | 9,203 |
| Sep 25, 2025 | 50.80 | 51.40 | 50.00 | 50.60 | 50.60 | -0.39% | 3,834 |
| Sep 24, 2025 | 52.00 | 52.00 | 50.20 | 50.80 | 50.80 | -2.68% | 5,584 |
| Sep 23, 2025 | 52.00 | 53.00 | 51.40 | 52.20 | 52.20 | 0.38% | 8,091 |
| Sep 22, 2025 | 53.20 | 53.20 | 51.20 | 52.00 | 52.00 | -1.89% | 6,432 |
| Sep 19, 2025 | 51.20 | 53.00 | 51.20 | 53.00 | 53.00 | 3.52% | 13,501 |
| Sep 18, 2025 | 50.40 | 52.40 | 49.50 | 51.20 | 51.20 | 1.59% | 49,432 |
| Sep 17, 2025 | 51.00 | 51.00 | 49.60 | 50.40 | 50.40 | -1.18% | 5,318 |
| Sep 16, 2025 | 50.60 | 51.60 | 50.20 | 51.00 | 51.00 | 1.19% | 8,944 |
| Sep 15, 2025 | 52.00 | 52.00 | 50.20 | 50.40 | 50.40 | -3.08% | 8,891 |
| Sep 12, 2025 | 51.60 | 52.00 | 51.00 | 52.00 | 52.00 | 0.39% | 5,304 |
| Sep 11, 2025 | 51.80 | 52.80 | 51.20 | 51.80 | 51.80 | 0.78% | 22,909 |
| Sep 10, 2025 | 53.00 | 53.00 | 50.40 | 51.40 | 51.40 | -3.38% | 11,856 |
| Sep 9, 2025 | 52.60 | 53.20 | 51.60 | 53.20 | 53.20 | 1.92% | 38,730 |
| Sep 8, 2025 | 51.80 | 54.40 | 51.80 | 52.20 | 52.20 | 1.16% | 6,251 |
| Sep 5, 2025 | 49.80 | 51.60 | 49.40 | 51.60 | 51.60 | 3.61% | 11,795 |
| Sep 4, 2025 | 49.80 | 51.00 | 48.80 | 49.80 | 49.80 | -0.40% | 8,230 |
| Sep 3, 2025 | 48.90 | 50.60 | 47.80 | 50.00 | 50.00 | - | 48,830 |
| Sep 2, 2025 | 49.90 | 51.00 | 49.90 | 50.00 | 50.00 | 0.20% | 10,995 |
| Sep 1, 2025 | 49.00 | 50.00 | 48.90 | 49.90 | 49.90 | 1.84% | 5,358 |
| Aug 29, 2025 | 48.80 | 49.80 | 48.80 | 49.00 | 49.00 | - | 1,663 |
| Aug 28, 2025 | 49.10 | 49.60 | 48.80 | 49.00 | 49.00 | -0.20% | 1,185 |
| Aug 27, 2025 | 49.80 | 50.20 | 49.10 | 49.10 | 49.10 | -1.01% | 4,393 |
| Aug 26, 2025 | 49.70 | 50.00 | 48.80 | 49.60 | 49.60 | -0.20% | 2,506 |
| Aug 25, 2025 | 50.00 | 50.40 | 48.80 | 49.70 | 49.70 | 0.20% | 5,468 |
| Aug 22, 2025 | 51.00 | 51.80 | 49.50 | 49.60 | 49.60 | -1.20% | 14,835 |
| Aug 21, 2025 | 49.70 | 51.00 | 49.20 | 50.20 | 50.20 | 2.45% | 17,757 |