E4U a.s. (PRA:EFORU)
Czech Republic
· Delayed Price · Currency is CZK 302.00
0.00 (0.00%)
At close: Dec 4, 2025
E4U a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | - | -0.66% | 98 |
| Dec 4, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 202 |
| Dec 3, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 216 |
| Dec 1, 2025 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 321 |
| Nov 28, 2025 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 499 |
| Nov 27, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 1,013 |
| Nov 25, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | 51 |
| Nov 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 224 |
| Nov 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 373 |
| Nov 20, 2025 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | - | 427 |
| Nov 19, 2025 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 618 |
| Nov 18, 2025 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | 0.68% | 17 |
| Nov 14, 2025 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | -3.90% | 343 |
| Nov 13, 2025 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.99% | 342 |
| Nov 12, 2025 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | - | 223 |
| Nov 11, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 325 |
| Nov 10, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 116 |
| Nov 7, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 63 |
| Nov 6, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 1.33% | 325 |
| Nov 5, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.74% | 950 |
| Nov 4, 2025 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.35% | 235 |
| Nov 3, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 214 |
| Oct 31, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 383 |
| Oct 30, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -1.32% | 629 |
| Oct 29, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | 55 |
| Oct 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 3.42% | 231 |
| Oct 24, 2025 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | -5.19% | 170 |
| Oct 23, 2025 | 306.00 | 308.00 | 292.00 | 308.00 | 308.00 | -0.65% | 1,337 |
| Oct 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 594 |
| Oct 21, 2025 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | -1.27% | 510 |
| Oct 20, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 181 |
| Oct 17, 2025 | 316.00 | 316.00 | 306.00 | 314.00 | 314.00 | -0.63% | 2,217 |
| Oct 16, 2025 | 316.00 | 316.00 | 306.00 | 316.00 | 316.00 | - | 330 |
| Oct 15, 2025 | 316.00 | 316.00 | 308.00 | 316.00 | 316.00 | - | 232 |
| Oct 14, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.28% | 1,456 |
| Oct 13, 2025 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,829 |
| Oct 10, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 430 |
| Oct 9, 2025 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | -0.64% | 350 |
| Oct 8, 2025 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 1.30% | 168 |
| Oct 7, 2025 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | -2.53% | 486 |
| Oct 6, 2025 | 316.00 | 316.00 | 308.00 | 316.00 | 316.00 | - | 4,219 |
| Oct 3, 2025 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.94% | 957 |
| Oct 2, 2025 | 300.00 | 320.00 | 300.00 | 310.00 | 310.00 | 4.73% | 1,584 |
| Oct 1, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 2.78% | 975 |
| Sep 30, 2025 | 288.00 | 300.00 | 288.00 | 288.00 | 288.00 | - | 5,241 |
| Sep 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 115 |
| Sep 26, 2025 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | - | 1,594 |
| Sep 25, 2025 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | -0.69% | 361 |
| Sep 24, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | -3.33% | 2,347 |
| Sep 23, 2025 | 328.00 | 328.00 | 300.00 | 300.00 | 300.00 | -8.54% | 2,038 |
| Sep 22, 2025 | 346.00 | 346.00 | 292.00 | 328.00 | 328.00 | -5.20% | 4,107 |
| Sep 19, 2025 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -1.14% | 2,992 |
| Sep 18, 2025 | 384.00 | 390.00 | 348.00 | 350.00 | 350.00 | -10.26% | 10,658 |
| Sep 17, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 348.00 | - | 1,738 |
| Sep 16, 2025 | 390.00 | 390.00 | 388.00 | 390.00 | 348.00 | - | 3,950 |
| Sep 15, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 348.00 | -0.51% | 1,887 |
| Sep 12, 2025 | 392.00 | 392.00 | 390.00 | 392.00 | 349.78 | 0.51% | 392 |
| Sep 11, 2025 | 392.00 | 392.00 | 390.00 | 390.00 | 348.00 | -0.51% | 1,165 |
| Sep 10, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 349.78 | 0.51% | 120 |
| Sep 9, 2025 | 394.00 | 394.00 | 388.00 | 390.00 | 348.00 | - | 1,566 |
| Sep 8, 2025 | 388.00 | 392.00 | 384.00 | 390.00 | 348.00 | -1.02% | 2,535 |
| Sep 5, 2025 | 394.00 | 394.00 | 388.00 | 394.00 | 351.57 | - | 1,583 |
| Sep 4, 2025 | 394.00 | 394.00 | 386.00 | 394.00 | 351.57 | 2.07% | 564 |
| Sep 3, 2025 | 392.00 | 394.00 | 386.00 | 386.00 | 344.43 | -2.03% | 973 |
| Sep 2, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 351.57 | 1.55% | 105 |
| Sep 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 346.22 | -1.52% | 1,605 |
| Aug 29, 2025 | 394.00 | 394.00 | 390.00 | 394.00 | 351.57 | 0.51% | 2,546 |
| Aug 28, 2025 | 390.00 | 394.00 | 390.00 | 392.00 | 349.78 | -0.51% | 1,248 |
| Aug 27, 2025 | 386.00 | 394.00 | 386.00 | 394.00 | 351.57 | 1.55% | 1,734 |
| Aug 26, 2025 | 390.00 | 390.00 | 378.00 | 388.00 | 346.22 | 1.04% | 1,193 |
| Aug 25, 2025 | 392.00 | 392.00 | 382.00 | 384.00 | 342.65 | - | 3,375 |
| Aug 22, 2025 | 390.00 | 390.00 | 384.00 | 384.00 | 342.65 | - | 208 |
| Aug 20, 2025 | 390.00 | 390.00 | 384.00 | 384.00 | 342.65 | -1.03% | 30 |
| Aug 19, 2025 | 384.00 | 390.00 | 384.00 | 388.00 | 346.22 | - | 388 |
| Aug 18, 2025 | 388.00 | 388.00 | 384.00 | 388.00 | 346.22 | 1.04% | 490 |
| Aug 15, 2025 | 390.00 | 390.00 | 382.00 | 384.00 | 342.65 | -1.54% | 843 |
| Aug 14, 2025 | 390.00 | 390.00 | 380.00 | 390.00 | 348.00 | - | 1,492 |
| Aug 13, 2025 | 388.00 | 390.00 | 376.00 | 390.00 | 348.00 | 0.52% | 1,677 |
| Aug 12, 2025 | 388.00 | 388.00 | 386.00 | 388.00 | 346.22 | - | 220 |
| Aug 11, 2025 | 388.00 | 388.00 | 386.00 | 388.00 | 346.22 | 0.52% | 389 |
| Aug 8, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 344.43 | - | 468 |
| Aug 7, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 344.43 | - | 478 |
| Aug 6, 2025 | 386.00 | 386.00 | 384.00 | 386.00 | 344.43 | - | 567 |
| Aug 5, 2025 | 380.00 | 386.00 | 380.00 | 386.00 | 344.43 | - | 418 |
| Aug 4, 2025 | 384.00 | 386.00 | 374.00 | 386.00 | 344.43 | 0.52% | 1,414 |
| Aug 1, 2025 | 378.00 | 386.00 | 374.00 | 384.00 | 342.65 | -1.03% | 2,365 |
| Jul 31, 2025 | 388.00 | 390.00 | 376.00 | 388.00 | 346.22 | -0.51% | 1,980 |
| Jul 30, 2025 | 388.00 | 390.00 | 388.00 | 390.00 | 348.00 | 1.04% | 1,607 |
| Jul 29, 2025 | 394.00 | 394.00 | 382.00 | 386.00 | 344.43 | 0.52% | 1,413 |
| Jul 28, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 342.65 | -2.54% | 100 |
| Jul 25, 2025 | 392.00 | 394.00 | 392.00 | 394.00 | 351.57 | - | 243 |
| Jul 24, 2025 | 390.00 | 394.00 | 380.00 | 394.00 | 351.57 | 1.55% | 826 |
| Jul 23, 2025 | 388.00 | 388.00 | 382.00 | 388.00 | 346.22 | - | 825 |
| Jul 22, 2025 | 382.00 | 400.00 | 372.00 | 388.00 | 346.22 | 1.57% | 4,670 |
| Jul 21, 2025 | 374.00 | 382.00 | 374.00 | 382.00 | 340.86 | -1.55% | 137 |
| Jul 18, 2025 | 390.00 | 390.00 | 372.00 | 388.00 | 346.22 | 2.11% | 175 |
| Jul 17, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 339.08 | 0.53% | 1,946 |
| Jul 16, 2025 | 374.00 | 378.00 | 372.00 | 378.00 | 337.29 | 1.07% | 1,251 |
| Jul 15, 2025 | 374.00 | 374.00 | 372.00 | 374.00 | 333.72 | 0.54% | 3,051 |
| Jul 14, 2025 | 372.00 | 372.00 | 364.00 | 372.00 | 331.94 | - | 3,344 |