Shoper S.A. (WSE:SHO)
Poland · Delayed Price · Currency is PLN 49.60
-0.60 (-1.20%)
Aug 22, 2025, 5:00 PM CET
Shoper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 48.10 | 49.90 | 48.10 | 49.00 | 49.00 | 1.66% | 7,739 |
| Aug 19, 2025 | 46.60 | 48.90 | 46.40 | 48.20 | 48.20 | 3.21% | 8,526 |
| Aug 18, 2025 | 47.30 | 47.30 | 46.50 | 46.70 | 46.70 | -0.85% | 2,154 |
| Aug 14, 2025 | 46.80 | 47.40 | 46.30 | 47.10 | 47.10 | 1.73% | 3,139 |
| Aug 13, 2025 | 47.40 | 47.40 | 46.20 | 46.30 | 46.30 | -2.53% | 4,091 |
| Aug 12, 2025 | 47.00 | 47.50 | 46.10 | 47.50 | 47.50 | 0.64% | 4,719 |
| Aug 11, 2025 | 47.30 | 48.10 | 46.70 | 47.20 | 47.20 | - | 3,415 |
| Aug 8, 2025 | 47.90 | 48.20 | 47.10 | 47.20 | 47.20 | -0.84% | 3,073 |
| Aug 7, 2025 | 47.60 | 48.30 | 47.10 | 47.60 | 47.60 | -0.42% | 4,683 |
| Aug 6, 2025 | 48.00 | 48.00 | 46.60 | 47.80 | 47.80 | - | 57,620 |
| Aug 5, 2025 | 47.30 | 48.20 | 47.00 | 47.80 | 47.80 | 1.06% | 48,766 |
| Aug 4, 2025 | 47.80 | 47.90 | 46.50 | 47.30 | 47.30 | -1.05% | 7,876 |
| 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 |