ESOTIQ & Henderson S.A. (WSE:EAH)
Poland
· Delayed Price · Currency is PLN 35.60
-0.30 (-0.84%)
At close: Dec 5, 2025
ESOTIQ & Henderson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.30 | 35.90 | 35.20 | 35.60 | 35.60 | -0.84% | 830 |
| Dec 4, 2025 | 36.00 | 36.20 | 35.40 | 35.90 | 35.90 | -0.28% | 607 |
| Dec 3, 2025 | 36.30 | 36.30 | 35.40 | 36.00 | 36.00 | -1.10% | 665 |
| Dec 2, 2025 | 36.50 | 36.50 | 35.50 | 36.40 | 36.40 | -0.27% | 951 |
| Dec 1, 2025 | 36.60 | 36.80 | 35.60 | 36.50 | 36.50 | -0.82% | 1,057 |
| Nov 28, 2025 | 36.50 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 2,424 |
| Nov 27, 2025 | 35.90 | 36.40 | 35.80 | 36.40 | 36.40 | 1.96% | 457 |
| Nov 26, 2025 | 35.60 | 35.90 | 35.60 | 35.70 | 35.70 | - | 521 |
| Nov 25, 2025 | 35.30 | 35.70 | 35.20 | 35.70 | 35.70 | 0.85% | 1,536 |
| Nov 24, 2025 | 35.90 | 35.90 | 35.10 | 35.40 | 35.40 | -1.67% | 891 |
| Nov 21, 2025 | 35.50 | 36.20 | 35.50 | 36.00 | 36.00 | -0.28% | 135 |
| Nov 20, 2025 | 36.00 | 36.20 | 35.30 | 36.10 | 36.10 | 0.28% | 2,944 |
| Nov 19, 2025 | 35.80 | 36.20 | 35.10 | 36.00 | 36.00 | - | 1,164 |
| Nov 18, 2025 | 36.80 | 36.90 | 36.00 | 36.00 | 36.00 | -2.17% | 688 |
| Nov 17, 2025 | 36.90 | 36.90 | 36.10 | 36.80 | 36.80 | 0.27% | 1,178 |
| Nov 14, 2025 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | -0.81% | 70 |
| Nov 13, 2025 | 37.40 | 37.40 | 36.00 | 37.00 | 37.00 | -0.27% | 918 |
| Nov 12, 2025 | 37.00 | 37.40 | 36.90 | 37.10 | 37.10 | 0.27% | 488 |
| Nov 10, 2025 | 37.00 | 37.10 | 36.70 | 37.00 | 37.00 | -0.54% | 320 |
| Nov 7, 2025 | 37.30 | 37.30 | 36.70 | 37.20 | 37.20 | - | 825 |
| Nov 6, 2025 | 37.20 | 37.40 | 36.70 | 37.20 | 37.20 | -0.53% | 560 |
| Nov 5, 2025 | 37.10 | 37.50 | 37.10 | 37.40 | 37.40 | 0.54% | 406 |
| Nov 4, 2025 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | -0.80% | 687 |
| Nov 3, 2025 | 37.50 | 37.70 | 37.00 | 37.50 | 37.50 | 0.54% | 933 |
| Oct 31, 2025 | 37.40 | 37.40 | 37.00 | 37.30 | 37.30 | 1.08% | 951 |
| Oct 30, 2025 | 36.50 | 37.50 | 36.50 | 36.90 | 36.90 | 1.10% | 1,035 |
| Oct 29, 2025 | 36.40 | 36.50 | 36.10 | 36.50 | 36.50 | 0.27% | 600 |
| Oct 28, 2025 | 35.80 | 36.40 | 35.40 | 36.40 | 36.40 | 1.68% | 1,838 |
| Oct 27, 2025 | 35.60 | 35.80 | 35.20 | 35.80 | 35.80 | 0.56% | 947 |
| Oct 24, 2025 | 35.60 | 35.80 | 35.50 | 35.60 | 35.60 | 0.56% | 1,569 |
| Oct 23, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -0.84% | 109 |
| Oct 22, 2025 | 35.80 | 35.80 | 35.10 | 35.70 | 35.70 | - | 491 |
| Oct 21, 2025 | 35.90 | 36.00 | 35.70 | 35.70 | 35.70 | -0.56% | 359 |
| Oct 20, 2025 | 35.60 | 35.90 | 35.30 | 35.90 | 35.90 | - | 1,380 |
| Oct 17, 2025 | 36.60 | 36.60 | 35.30 | 35.90 | 35.90 | -1.91% | 2,679 |
| Oct 16, 2025 | 36.70 | 36.70 | 36.20 | 36.60 | 36.60 | -0.27% | 183 |
| Oct 15, 2025 | 36.70 | 36.80 | 36.00 | 36.70 | 36.70 | - | 347 |
| Oct 14, 2025 | 38.10 | 38.10 | 35.80 | 36.70 | 36.70 | -3.67% | 7,837 |
| Oct 13, 2025 | 38.20 | 38.20 | 37.20 | 38.10 | 38.10 | -0.52% | 739 |
| Oct 10, 2025 | 37.80 | 38.60 | 37.10 | 38.30 | 38.30 | 1.59% | 1,800 |
| Oct 9, 2025 | 37.90 | 38.00 | 37.10 | 37.70 | 37.70 | 0.27% | 1,361 |
| Oct 8, 2025 | 37.70 | 37.70 | 37.20 | 37.60 | 37.60 | - | 877 |
| Oct 7, 2025 | 37.30 | 37.70 | 37.00 | 37.60 | 37.60 | -0.27% | 941 |
| Oct 6, 2025 | 38.00 | 38.00 | 37.20 | 37.70 | 37.70 | -1.05% | 1,457 |
| Oct 3, 2025 | 38.20 | 38.20 | 37.60 | 38.10 | 38.10 | -0.26% | 1,157 |
| Oct 2, 2025 | 38.00 | 38.20 | 37.30 | 38.20 | 38.20 | -0.26% | 1,490 |
| Oct 1, 2025 | 37.40 | 39.20 | 37.10 | 38.30 | 38.30 | 3.51% | 8,273 |
| Sep 30, 2025 | 37.10 | 37.20 | 36.50 | 37.00 | 37.00 | -0.27% | 878 |
| Sep 29, 2025 | 37.30 | 37.60 | 35.40 | 37.10 | 37.10 | -4.63% | 10,637 |
| Sep 26, 2025 | 39.60 | 39.80 | 38.10 | 38.90 | 38.90 | -9.32% | 8,493 |
| Sep 25, 2025 | 43.30 | 43.30 | 41.50 | 42.90 | 39.90 | -1.61% | 12,711 |
| Sep 24, 2025 | 40.80 | 43.60 | 40.80 | 43.60 | 40.55 | 5.57% | 17,076 |
| Sep 23, 2025 | 40.90 | 41.30 | 40.70 | 41.30 | 38.41 | 0.73% | 4,413 |
| Sep 22, 2025 | 40.20 | 41.50 | 40.10 | 41.00 | 38.13 | 1.99% | 5,916 |
| Sep 19, 2025 | 40.00 | 40.40 | 39.50 | 40.20 | 37.39 | 0.50% | 2,094 |
| Sep 18, 2025 | 40.00 | 40.30 | 39.80 | 40.00 | 37.20 | - | 2,604 |
| Sep 17, 2025 | 40.00 | 40.00 | 38.80 | 40.00 | 37.20 | -0.99% | 3,993 |
| Sep 16, 2025 | 40.00 | 40.50 | 40.00 | 40.40 | 37.57 | 2.28% | 3,987 |
| Sep 15, 2025 | 40.00 | 40.30 | 39.50 | 39.50 | 36.74 | -1.25% | 6,532 |
| Sep 12, 2025 | 40.70 | 40.70 | 39.30 | 40.00 | 37.20 | -1.48% | 2,419 |
| Sep 11, 2025 | 40.30 | 41.00 | 40.10 | 40.60 | 37.76 | 0.74% | 4,124 |
| Sep 10, 2025 | 39.60 | 40.30 | 39.30 | 40.30 | 37.48 | 1.77% | 11,818 |
| Sep 9, 2025 | 39.40 | 39.60 | 38.90 | 39.60 | 36.83 | 0.76% | 3,903 |
| Sep 8, 2025 | 38.80 | 39.40 | 38.30 | 39.30 | 36.55 | 1.03% | 2,993 |
| Sep 5, 2025 | 38.50 | 39.00 | 38.20 | 38.90 | 36.18 | 1.04% | 1,942 |
| Sep 4, 2025 | 37.70 | 38.80 | 37.50 | 38.50 | 35.81 | 2.39% | 2,183 |
| Sep 3, 2025 | 37.10 | 37.80 | 36.80 | 37.60 | 34.97 | 1.62% | 4,956 |
| Sep 2, 2025 | 38.20 | 38.20 | 36.00 | 37.00 | 34.41 | -3.14% | 16,016 |
| Sep 1, 2025 | 38.10 | 38.60 | 37.60 | 38.20 | 35.53 | 0.26% | 3,177 |
| Aug 29, 2025 | 38.70 | 38.70 | 37.50 | 38.10 | 35.44 | -0.78% | 3,947 |
| Aug 28, 2025 | 38.50 | 38.60 | 37.60 | 38.40 | 35.71 | 0.52% | 5,747 |
| Aug 27, 2025 | 40.30 | 40.30 | 38.10 | 38.20 | 35.53 | -4.74% | 7,846 |
| Aug 26, 2025 | 39.50 | 40.40 | 39.40 | 40.10 | 37.30 | 1.52% | 3,254 |
| Aug 25, 2025 | 38.30 | 40.00 | 38.30 | 39.50 | 36.74 | 2.86% | 8,224 |
| Aug 22, 2025 | 38.30 | 38.50 | 38.00 | 38.40 | 35.71 | - | 2,152 |
| Aug 21, 2025 | 37.90 | 38.50 | 37.80 | 38.40 | 35.71 | 1.32% | 3,371 |
| Aug 20, 2025 | 37.50 | 38.50 | 37.20 | 37.90 | 35.25 | 0.53% | 4,880 |
| Aug 19, 2025 | 37.30 | 37.80 | 37.10 | 37.70 | 35.06 | 0.27% | 3,039 |
| Aug 18, 2025 | 37.80 | 37.80 | 36.90 | 37.60 | 34.97 | -0.27% | 4,646 |
| Aug 14, 2025 | 37.80 | 38.00 | 37.00 | 37.70 | 35.06 | - | 4,464 |
| Aug 13, 2025 | 38.30 | 38.30 | 37.30 | 37.70 | 35.06 | -0.79% | 5,300 |
| Aug 12, 2025 | 38.40 | 38.40 | 37.70 | 38.00 | 35.34 | - | 1,045 |
| Aug 11, 2025 | 38.00 | 38.80 | 37.90 | 38.00 | 35.34 | - | 2,085 |
| Aug 8, 2025 | 38.10 | 38.70 | 37.70 | 38.00 | 35.34 | 0.26% | 2,550 |
| Aug 7, 2025 | 37.50 | 37.90 | 37.20 | 37.90 | 35.25 | 1.34% | 1,441 |
| Aug 6, 2025 | 37.40 | 37.60 | 37.00 | 37.40 | 34.78 | - | 996 |
| Aug 5, 2025 | 37.50 | 37.50 | 36.90 | 37.40 | 34.78 | - | 3,718 |
| Aug 4, 2025 | 37.70 | 37.70 | 36.70 | 37.40 | 34.78 | -0.80% | 2,915 |
| Aug 1, 2025 | 37.90 | 38.20 | 36.80 | 37.70 | 35.06 | -0.53% | 2,458 |
| Jul 31, 2025 | 38.60 | 38.80 | 37.50 | 37.90 | 35.25 | -2.07% | 3,218 |
| Jul 30, 2025 | 38.50 | 38.90 | 37.80 | 38.70 | 35.99 | 0.52% | 2,710 |
| Jul 29, 2025 | 38.20 | 38.50 | 37.70 | 38.50 | 35.81 | 1.32% | 3,205 |
| Jul 28, 2025 | 37.50 | 38.20 | 37.30 | 38.00 | 35.34 | -0.26% | 4,731 |
| Jul 25, 2025 | 36.70 | 38.10 | 36.50 | 38.10 | 35.44 | 3.81% | 6,517 |
| Jul 24, 2025 | 36.70 | 37.00 | 36.50 | 36.70 | 34.13 | 0.27% | 2,293 |
| Jul 23, 2025 | 36.90 | 36.90 | 36.40 | 36.60 | 34.04 | -0.54% | 1,991 |
| Jul 22, 2025 | 36.90 | 37.10 | 36.60 | 36.80 | 34.23 | -0.27% | 3,351 |
| Jul 21, 2025 | 36.50 | 36.90 | 36.10 | 36.90 | 34.32 | 1.10% | 3,127 |
| Jul 18, 2025 | 35.80 | 36.50 | 35.50 | 36.50 | 33.95 | 2.24% | 3,297 |
| Jul 17, 2025 | 35.50 | 35.70 | 35.10 | 35.70 | 33.20 | -0.28% | 2,590 |