CStore S.A. (WSE:CST)
Poland
· Delayed Price · Currency is PLN 2.297
-0.003 (-0.13%)
At close: Mar 5, 2026
CStore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.13% | 6 |
| Mar 4, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 2,430 |
| Mar 3, 2026 | 2.27 | 2.35 | 2.25 | 2.25 | 2.25 | -1.32% | 2,277 |
| Mar 2, 2026 | 2.30 | 2.37 | 2.26 | 2.28 | 2.28 | -4.20% | 1,328 |
| Feb 27, 2026 | 2.38 | 2.39 | 2.29 | 2.38 | 2.38 | 0.42% | 519 |
| Feb 26, 2026 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | 3.04% | 838 |
| Feb 25, 2026 | 2.22 | 2.30 | 2.20 | 2.30 | 2.30 | 0.44% | 11,287 |
| Feb 24, 2026 | 2.22 | 2.30 | 2.22 | 2.29 | 2.29 | 2.23% | 2,225 |
| Feb 23, 2026 | 2.15 | 2.24 | 2.10 | 2.24 | 2.24 | -0.88% | 517 |
| Feb 20, 2026 | 2.27 | 2.27 | 2.08 | 2.26 | 2.26 | -0.44% | 4,328 |
| Feb 19, 2026 | 2.28 | 2.32 | 2.15 | 2.27 | 2.27 | -0.44% | 4,120 |
| Feb 18, 2026 | 2.31 | 2.34 | 2.18 | 2.28 | 2.28 | -1.30% | 3,666 |
| Feb 17, 2026 | 2.39 | 2.42 | 2.23 | 2.31 | 2.31 | -1.70% | 7,346 |
| Feb 16, 2026 | 2.53 | 2.53 | 2.35 | 2.35 | 2.35 | 6.77% | 6,879 |
| Feb 13, 2026 | 2.40 | 2.55 | 2.20 | 2.20 | 2.20 | -8.29% | 14,947 |
| Feb 12, 2026 | 2.03 | 2.66 | 2.03 | 2.40 | 2.40 | 25.00% | 44,329 |
| Feb 11, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | - | 387 |
| Feb 10, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 1.05% | 2,155 |
| Feb 9, 2026 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | 4.40% | 573 |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 14 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5 |
| Feb 4, 2026 | 1.84 | 1.90 | 1.81 | 1.82 | 1.82 | -5.70% | 855 |
| Feb 3, 2026 | 1.90 | 1.93 | 1.82 | 1.93 | 1.93 | 1.58% | 141 |
| Feb 2, 2026 | 2.02 | 2.03 | 1.75 | 1.90 | 1.90 | -5.94% | 7,250 |
| Jan 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 25 |
| Jan 29, 2026 | 2.02 | 2.02 | 1.88 | 2.02 | 2.02 | - | 476 |
| Jan 28, 2026 | 2.03 | 2.03 | 1.82 | 2.02 | 2.02 | -0.49% | 1,747 |
| Jan 27, 2026 | 1.93 | 2.03 | 1.93 | 2.03 | 2.03 | 5.18% | 4,457 |
| Jan 26, 2026 | 1.95 | 2.00 | 1.93 | 1.93 | 1.93 | -1.03% | 5,560 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | 393 |
| Jan 22, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | - | 1,110 |
| Jan 20, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 4,981 |
| Jan 19, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 7.89% | 7,315 |
| Jan 16, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -4.04% | 1,610 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 170 |
| Jan 14, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 703 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 3 |
| Jan 12, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | -0.25% | 568 |
| Jan 9, 2026 | 2.07 | 2.07 | 1.80 | 2.00 | 2.00 | -5.00% | 7,919 |
| Jan 8, 2026 | 1.82 | 2.10 | 1.80 | 2.10 | 2.10 | 16.21% | 6,113 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.39% | 25 |
| Jan 5, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.86% | 2,150 |
| Jan 2, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 3.55% | 2,596 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 66 |
| Dec 29, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 0.60% | 289 |
| Dec 23, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 610 |
| Dec 22, 2025 | 1.60 | 1.67 | 1.55 | 1.67 | 1.67 | 3.09% | 499 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 4,222 |
| Dec 18, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -4.03% | 1,030 |
| Dec 17, 2025 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 2.30% | 1,746 |
| Dec 16, 2025 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | 1.98% | 36 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.12% | 1,581 |
| Dec 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,243 |
| Dec 11, 2025 | 1.61 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 4,824 |
| Dec 10, 2025 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -2.65% | 4,749 |
| Dec 9, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 0.30% | 350 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.53% | 978 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.74% | 1,355 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.52% | 160 |
| Dec 3, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 1,334 |
| Dec 2, 2025 | 1.65 | 1.71 | 1.60 | 1.71 | 1.71 | 3.95% | 7,909 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.24% | 2,893 |
| Nov 28, 2025 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | -3.95% | 7,977 |
| Nov 26, 2025 | 1.78 | 1.78 | 1.63 | 1.77 | 1.77 | -0.45% | 241 |
| Nov 25, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | -0.06% | 152 |
| Nov 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 210 |
| Nov 21, 2025 | 1.64 | 1.80 | 1.64 | 1.78 | 1.78 | 4.65% | 3,251 |
| Nov 20, 2025 | 1.72 | 1.90 | 1.70 | 1.70 | 1.70 | -1.16% | 6,857 |
| Nov 19, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 2.38% | 3,749 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -6.15% | 2,172 |
| Nov 17, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 3.47% | 2,626 |
| Nov 14, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -3.89% | 2,039 |
| Nov 13, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 5,484 |
| Nov 12, 2025 | 1.95 | 1.96 | 1.80 | 1.80 | 1.80 | -2.70% | 3,855 |
| Nov 10, 2025 | 1.81 | 1.97 | 1.81 | 1.85 | 1.85 | 2.78% | 3,905 |
| Nov 7, 2025 | 1.98 | 2.00 | 1.80 | 1.80 | 1.80 | -12.20% | 27,298 |
| Nov 6, 2025 | 2.41 | 2.41 | 1.93 | 2.05 | 2.05 | -18.97% | 38,692 |