ESOTIQ & Henderson S.A. (WSE:EAH)
Poland
· Delayed Price · Currency is PLN 32.00
-0.40 (-1.23%)
Mar 9, 2026, 4:49 PM CET
ESOTIQ & Henderson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.20 | 32.20 | 31.50 | 32.00 | 32.00 | -1.23% | 1,418 |
| Mar 6, 2026 | 32.50 | 32.50 | 31.90 | 32.40 | 32.40 | -0.31% | 1,454 |
| Mar 5, 2026 | 32.40 | 32.50 | 31.90 | 32.50 | 32.50 | -0.61% | 989 |
| Mar 4, 2026 | 32.00 | 32.90 | 32.00 | 32.70 | 32.70 | 2.19% | 918 |
| Mar 3, 2026 | 32.60 | 32.60 | 31.20 | 32.00 | 32.00 | -2.74% | 2,079 |
| Mar 2, 2026 | 33.40 | 33.40 | 31.50 | 32.90 | 32.90 | -2.37% | 4,763 |
| Feb 27, 2026 | 33.90 | 33.90 | 33.30 | 33.70 | 33.70 | -0.59% | 2,518 |
| Feb 26, 2026 | 34.00 | 34.00 | 33.70 | 33.90 | 33.90 | -0.29% | 1,285 |
| Feb 25, 2026 | 33.90 | 34.00 | 33.60 | 34.00 | 34.00 | 0.29% | 1,391 |
| Feb 24, 2026 | 33.90 | 34.10 | 33.50 | 33.90 | 33.90 | -0.29% | 842 |
| Feb 23, 2026 | 34.00 | 34.00 | 33.10 | 34.00 | 34.00 | 0.29% | 2,880 |
| Feb 20, 2026 | 33.90 | 34.00 | 33.60 | 33.90 | 33.90 | - | 2,514 |
| Feb 19, 2026 | 34.10 | 34.50 | 33.60 | 33.90 | 33.90 | -1.74% | 2,310 |
| Feb 18, 2026 | 34.40 | 34.50 | 34.10 | 34.50 | 34.50 | 0.58% | 322 |
| Feb 17, 2026 | 34.30 | 34.40 | 34.30 | 34.30 | 34.30 | 0.59% | 173 |
| Feb 16, 2026 | 34.00 | 34.40 | 34.00 | 34.10 | 34.10 | -0.29% | 976 |
| Feb 13, 2026 | 33.80 | 34.30 | 33.80 | 34.20 | 34.20 | -0.29% | 1,479 |
| Feb 12, 2026 | 34.00 | 34.50 | 33.90 | 34.30 | 34.30 | 0.88% | 1,306 |
| Feb 11, 2026 | 34.50 | 34.90 | 33.80 | 34.00 | 34.00 | -2.02% | 2,208 |
| Feb 10, 2026 | 34.50 | 34.70 | 34.20 | 34.70 | 34.70 | 0.58% | 308 |
| Feb 9, 2026 | 34.50 | 34.50 | 33.70 | 34.50 | 34.50 | - | 2,736 |
| Feb 6, 2026 | 33.90 | 34.50 | 33.70 | 34.50 | 34.50 | 0.88% | 2,919 |
| Feb 5, 2026 | 33.90 | 34.50 | 33.90 | 34.20 | 34.20 | -0.87% | 902 |
| Feb 4, 2026 | 34.40 | 34.80 | 33.80 | 34.50 | 34.50 | 0.88% | 1,655 |
| Feb 3, 2026 | 33.70 | 34.40 | 33.60 | 34.20 | 34.20 | 0.88% | 889 |
| Feb 2, 2026 | 33.50 | 34.00 | 33.50 | 33.90 | 33.90 | 0.89% | 1,733 |
| Jan 30, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -1.75% | 1,082 |
| Jan 29, 2026 | 34.00 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | 1,238 |
| Jan 28, 2026 | 33.50 | 34.00 | 33.40 | 34.00 | 34.00 | 0.59% | 1,301 |
| Jan 27, 2026 | 33.90 | 34.00 | 33.20 | 33.80 | 33.80 | 0.60% | 1,309 |
| Jan 26, 2026 | 33.70 | 34.00 | 33.60 | 33.60 | 33.60 | -1.18% | 1,496 |
| Jan 23, 2026 | 34.10 | 34.30 | 33.60 | 34.00 | 34.00 | - | 2,026 |
| Jan 22, 2026 | 34.00 | 34.10 | 33.60 | 34.00 | 34.00 | 0.29% | 1,937 |
| Jan 21, 2026 | 33.90 | 33.90 | 33.70 | 33.90 | 33.90 | 0.30% | 1,259 |
| Jan 20, 2026 | 33.90 | 34.00 | 33.30 | 33.80 | 33.80 | -0.29% | 1,181 |
| Jan 19, 2026 | 34.00 | 34.00 | 33.80 | 33.90 | 33.90 | -0.29% | 1,642 |
| Jan 16, 2026 | 34.00 | 34.40 | 33.80 | 34.00 | 34.00 | - | 3,057 |
| Jan 15, 2026 | 33.90 | 34.70 | 33.80 | 34.00 | 34.00 | 0.29% | 2,604 |
| Jan 14, 2026 | 34.70 | 34.90 | 33.80 | 33.90 | 33.90 | -1.74% | 4,626 |
| Jan 13, 2026 | 35.30 | 35.30 | 34.30 | 34.50 | 34.50 | -1.15% | 1,666 |
| Jan 12, 2026 | 35.00 | 35.80 | 34.90 | 34.90 | 34.90 | 1.16% | 4,547 |
| Jan 9, 2026 | 34.50 | 34.70 | 34.10 | 34.50 | 34.50 | 0.88% | 471 |
| Jan 8, 2026 | 33.70 | 34.60 | 33.50 | 34.20 | 34.20 | 2.09% | 2,882 |
| Jan 7, 2026 | 33.00 | 33.90 | 32.90 | 33.50 | 33.50 | 2.13% | 13,290 |
| Jan 5, 2026 | 33.00 | 33.00 | 32.50 | 32.80 | 32.80 | -0.61% | 5,447 |
| Jan 2, 2026 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | 7,983 |
| Dec 30, 2025 | 32.90 | 32.90 | 32.60 | 32.80 | 32.80 | -0.30% | 1,616 |
| Dec 29, 2025 | 32.80 | 32.90 | 32.40 | 32.90 | 32.90 | 0.30% | 1,119 |
| Dec 23, 2025 | 32.80 | 32.80 | 32.40 | 32.80 | 32.80 | - | 1,411 |
| Dec 22, 2025 | 32.50 | 32.90 | 32.20 | 32.80 | 32.80 | 0.92% | 3,757 |
| Dec 19, 2025 | 32.30 | 32.90 | 32.30 | 32.50 | 32.50 | 0.31% | 1,353 |
| Dec 18, 2025 | 33.00 | 33.00 | 32.30 | 32.40 | 32.40 | -1.82% | 4,311 |
| Dec 17, 2025 | 32.50 | 33.00 | 32.40 | 33.00 | 33.00 | 0.61% | 657 |
| Dec 16, 2025 | 32.50 | 32.90 | 32.40 | 32.80 | 32.80 | 0.92% | 2,003 |
| Dec 15, 2025 | 33.00 | 33.00 | 32.30 | 32.50 | 32.50 | -2.69% | 3,257 |
| Dec 12, 2025 | 33.40 | 34.30 | 32.70 | 33.40 | 33.40 | -0.30% | 6,027 |
| Dec 11, 2025 | 35.30 | 35.30 | 33.40 | 33.50 | 33.50 | -5.37% | 3,483 |
| Dec 10, 2025 | 35.00 | 35.60 | 34.70 | 35.40 | 35.40 | -1.12% | 2,707 |
| Dec 9, 2025 | 35.70 | 35.80 | 35.50 | 35.80 | 35.80 | 0.28% | 167 |
| Dec 8, 2025 | 35.30 | 35.70 | 35.10 | 35.70 | 35.70 | 0.28% | 312 |
| 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 |