Eurocash S.A. (WSE:EUR)
Poland
· Delayed Price · Currency is PLN 5.83
+0.05 (0.87%)
Apr 29, 2026, 12:55 PM CET
Eurocash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.94 | 5.94 | 5.79 | 5.83 | - | 0.87% | 15,124 |
| Apr 28, 2026 | 5.86 | 5.91 | 5.77 | 5.78 | 5.78 | -1.53% | 104,235 |
| Apr 27, 2026 | 5.88 | 5.95 | 5.86 | 5.87 | 5.87 | 0.09% | 46,150 |
| Apr 24, 2026 | 5.92 | 5.97 | 5.83 | 5.86 | 5.86 | -1.01% | 84,803 |
| Apr 23, 2026 | 6.05 | 6.08 | 5.92 | 5.92 | 5.92 | -2.15% | 110,485 |
| Apr 22, 2026 | 6.10 | 6.16 | 6.00 | 6.05 | 6.05 | -0.33% | 127,056 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.05 | 6.07 | 6.07 | -2.10% | 81,330 |
| Apr 20, 2026 | 6.17 | 6.22 | 6.09 | 6.20 | 6.20 | -0.48% | 78,587 |
| Apr 17, 2026 | 6.21 | 6.27 | 6.18 | 6.23 | 6.23 | -0.40% | 108,122 |
| Apr 16, 2026 | 6.22 | 6.29 | 6.15 | 6.26 | 6.26 | 0.56% | 148,422 |
| Apr 15, 2026 | 6.07 | 6.22 | 6.02 | 6.22 | 6.22 | 2.56% | 146,113 |
| Apr 14, 2026 | 5.89 | 6.07 | 5.89 | 6.07 | 6.07 | 3.32% | 127,405 |
| Apr 13, 2026 | 6.00 | 6.06 | 5.87 | 5.87 | 5.87 | -2.73% | 81,668 |
| Apr 10, 2026 | 6.00 | 6.07 | 5.94 | 6.04 | 6.04 | 0.58% | 100,790 |
| Apr 9, 2026 | 6.07 | 6.07 | 5.92 | 6.00 | 6.00 | -1.15% | 71,263 |
| Apr 8, 2026 | 5.81 | 6.07 | 5.81 | 6.07 | 6.07 | 5.11% | 300,028 |
| Apr 7, 2026 | 5.85 | 5.96 | 5.74 | 5.78 | 5.78 | 0.09% | 142,026 |
| Apr 2, 2026 | 5.79 | 5.85 | 5.69 | 5.77 | 5.77 | -0.35% | 62,740 |
| Apr 1, 2026 | 5.78 | 5.82 | 5.71 | 5.79 | 5.79 | 1.14% | 72,878 |
| Mar 31, 2026 | 5.61 | 5.75 | 5.56 | 5.73 | 5.73 | 2.14% | 163,735 |
| Mar 30, 2026 | 5.61 | 5.65 | 5.52 | 5.61 | 5.61 | -0.62% | 99,428 |
| Mar 27, 2026 | 5.93 | 5.94 | 5.60 | 5.64 | 5.64 | -5.29% | 249,878 |
| Mar 26, 2026 | 5.90 | 6.03 | 5.88 | 5.96 | 5.96 | 0.93% | 127,326 |
| Mar 25, 2026 | 5.89 | 6.00 | 5.83 | 5.90 | 5.90 | 1.55% | 118,944 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.78 | 5.81 | 5.81 | -1.69% | 179,405 |
| Mar 23, 2026 | 5.51 | 5.93 | 5.46 | 5.91 | 5.91 | 7.26% | 312,329 |
| Mar 20, 2026 | 5.77 | 5.77 | 5.50 | 5.51 | 5.51 | -4.51% | 466,156 |
| Mar 19, 2026 | 5.73 | 5.80 | 5.66 | 5.77 | 5.77 | -0.52% | 302,168 |
| Mar 18, 2026 | 6.10 | 6.11 | 5.76 | 5.80 | 5.80 | -4.84% | 617,491 |
| Mar 17, 2026 | 6.01 | 6.10 | 5.88 | 6.10 | 6.10 | 1.67% | 238,867 |
| Mar 16, 2026 | 6.16 | 6.16 | 5.92 | 6.00 | 6.00 | -1.72% | 357,571 |
| Mar 13, 2026 | 6.16 | 6.16 | 5.98 | 6.10 | 6.10 | -0.97% | 408,446 |
| Mar 12, 2026 | 6.11 | 6.16 | 6.03 | 6.16 | 6.16 | 1.07% | 141,660 |
| Mar 11, 2026 | 6.27 | 6.31 | 6.10 | 6.10 | 6.10 | -2.95% | 92,947 |
| Mar 10, 2026 | 6.21 | 6.34 | 6.21 | 6.28 | 6.28 | 1.29% | 50,078 |
| Mar 9, 2026 | 6.12 | 6.23 | 6.06 | 6.20 | 6.20 | -1.35% | 104,568 |
| Mar 6, 2026 | 6.23 | 6.30 | 6.19 | 6.29 | 6.29 | 0.96% | 56,596 |
| Mar 5, 2026 | 6.20 | 6.28 | 6.14 | 6.23 | 6.23 | 0.48% | 96,042 |
| Mar 4, 2026 | 6.06 | 6.21 | 6.06 | 6.20 | 6.20 | 2.23% | 72,717 |
| Mar 3, 2026 | 6.29 | 6.29 | 6.05 | 6.06 | 6.06 | -3.58% | 172,414 |
| Mar 2, 2026 | 6.30 | 6.31 | 6.18 | 6.29 | 6.29 | -0.71% | 117,695 |
| Feb 27, 2026 | 6.41 | 6.41 | 6.32 | 6.33 | 6.33 | -1.09% | 86,362 |
| Feb 26, 2026 | 6.40 | 6.43 | 6.35 | 6.40 | 6.40 | 0.16% | 54,449 |
| Feb 25, 2026 | 6.38 | 6.45 | 6.37 | 6.39 | 6.39 | 0.39% | 76,956 |
| Feb 24, 2026 | 6.53 | 6.57 | 6.30 | 6.37 | 6.37 | -2.30% | 143,052 |
| Feb 23, 2026 | 6.49 | 6.60 | 6.49 | 6.52 | 6.52 | 0.39% | 108,537 |
| Feb 20, 2026 | 6.60 | 6.60 | 6.49 | 6.49 | 6.49 | -0.99% | 67,654 |
| Feb 19, 2026 | 6.59 | 6.62 | 6.55 | 6.56 | 6.56 | -0.23% | 107,790 |
| Feb 18, 2026 | 6.54 | 6.62 | 6.54 | 6.57 | 6.57 | 0.77% | 48,364 |
| Feb 17, 2026 | 6.60 | 6.64 | 6.50 | 6.52 | 6.52 | -0.99% | 61,017 |
| Feb 16, 2026 | 6.44 | 6.64 | 6.42 | 6.59 | 6.59 | 2.57% | 139,522 |
| Feb 13, 2026 | 6.45 | 6.49 | 6.39 | 6.42 | 6.42 | -0.47% | 91,937 |
| Feb 12, 2026 | 6.47 | 6.54 | 6.41 | 6.45 | 6.45 | -0.31% | 77,956 |
| Feb 11, 2026 | 6.45 | 6.48 | 6.39 | 6.47 | 6.47 | 1.09% | 53,696 |
| Feb 10, 2026 | 6.50 | 6.54 | 6.38 | 6.40 | 6.40 | -0.47% | 34,337 |
| Feb 9, 2026 | 6.43 | 6.50 | 6.37 | 6.43 | 6.43 | 1.02% | 79,671 |
| Feb 6, 2026 | 6.41 | 6.46 | 6.36 | 6.37 | 6.37 | -0.39% | 79,299 |
| Feb 5, 2026 | 6.62 | 6.75 | 6.39 | 6.39 | 6.39 | -3.03% | 160,301 |
| Feb 4, 2026 | 6.48 | 6.69 | 6.46 | 6.59 | 6.59 | 2.41% | 103,950 |
| Feb 3, 2026 | 6.75 | 6.75 | 6.40 | 6.44 | 6.44 | -4.67% | 340,346 |
| Feb 2, 2026 | 6.79 | 6.79 | 6.65 | 6.75 | 6.75 | -0.88% | 145,357 |
| Jan 30, 2026 | 6.79 | 6.85 | 6.75 | 6.81 | 6.81 | 0.59% | 75,696 |
| Jan 29, 2026 | 7.03 | 7.03 | 6.77 | 6.77 | 6.77 | -2.73% | 187,642 |
| Jan 28, 2026 | 6.95 | 7.00 | 6.88 | 6.96 | 6.96 | 1.38% | 141,005 |
| Jan 27, 2026 | 6.84 | 7.12 | 6.74 | 6.87 | 6.87 | 0.37% | 225,166 |
| Jan 26, 2026 | 6.89 | 6.95 | 6.81 | 6.84 | 6.84 | -0.36% | 127,130 |
| Jan 23, 2026 | 7.02 | 7.02 | 6.86 | 6.87 | 6.87 | -2.14% | 174,834 |
| Jan 22, 2026 | 6.88 | 7.04 | 6.88 | 7.02 | 7.02 | 1.96% | 113,387 |
| Jan 21, 2026 | 7.00 | 7.02 | 6.79 | 6.88 | 6.88 | -1.43% | 254,019 |
| Jan 20, 2026 | 7.15 | 7.15 | 6.91 | 6.98 | 6.98 | -1.83% | 224,862 |
| Jan 19, 2026 | 7.25 | 7.30 | 7.10 | 7.11 | 7.11 | -2.54% | 154,677 |
| Jan 16, 2026 | 7.10 | 7.40 | 7.00 | 7.30 | 7.30 | 4.21% | 588,027 |
| Jan 15, 2026 | 7.05 | 7.10 | 6.99 | 7.00 | 7.00 | 0.57% | 170,734 |
| Jan 14, 2026 | 7.12 | 7.12 | 6.82 | 6.96 | 6.96 | -1.76% | 299,266 |
| Jan 13, 2026 | 6.73 | 7.20 | 6.72 | 7.09 | 7.09 | 5.43% | 902,251 |
| Jan 12, 2026 | 6.54 | 6.73 | 6.51 | 6.72 | 6.72 | 3.38% | 308,875 |
| Jan 9, 2026 | 6.37 | 6.51 | 6.33 | 6.50 | 6.50 | 2.36% | 128,060 |
| Jan 8, 2026 | 6.54 | 6.55 | 6.29 | 6.35 | 6.35 | -1.78% | 170,632 |
| Jan 7, 2026 | 6.56 | 6.57 | 6.42 | 6.47 | 6.47 | -1.22% | 311,960 |
| Jan 5, 2026 | 6.34 | 6.55 | 6.22 | 6.55 | 6.55 | 3.40% | 689,682 |
| Jan 2, 2026 | 6.36 | 6.39 | 6.30 | 6.33 | 6.33 | 1.04% | 482,182 |
| Dec 30, 2025 | 6.14 | 6.28 | 6.14 | 6.27 | 6.27 | 2.04% | 346,658 |
| Dec 29, 2025 | 6.31 | 6.44 | 6.14 | 6.14 | 6.14 | -2.69% | 465,573 |
| Dec 23, 2025 | 6.12 | 6.33 | 6.08 | 6.31 | 6.31 | 2.44% | 807,973 |
| Dec 22, 2025 | 6.15 | 6.16 | 6.04 | 6.16 | 6.16 | -0.32% | 735,150 |
| Dec 19, 2025 | 6.13 | 6.26 | 6.13 | 6.18 | 6.18 | 0.08% | 537,904 |
| Dec 18, 2025 | 6.05 | 6.32 | 6.04 | 6.18 | 6.18 | 2.07% | 513,754 |
| Dec 17, 2025 | 6.06 | 6.10 | 6.00 | 6.05 | 6.05 | -0.41% | 403,116 |
| Dec 16, 2025 | 6.09 | 6.12 | 5.98 | 6.08 | 6.08 | 0.91% | 609,360 |
| Dec 15, 2025 | 6.03 | 6.14 | 6.00 | 6.02 | 6.02 | 0.33% | 635,803 |
| Dec 12, 2025 | 6.07 | 6.26 | 5.92 | 6.00 | 6.00 | -2.12% | 1,308,624 |
| Dec 11, 2025 | 6.59 | 6.59 | 6.12 | 6.13 | 6.13 | -6.98% | 1,361,797 |
| Dec 10, 2025 | 7.03 | 7.09 | 6.55 | 6.59 | 6.59 | -7.64% | 1,285,865 |
| Dec 9, 2025 | 7.17 | 7.17 | 7.03 | 7.14 | 7.14 | 0.49% | 234,929 |
| Dec 8, 2025 | 7.17 | 7.30 | 7.10 | 7.10 | 7.10 | -0.28% | 217,181 |
| Dec 5, 2025 | 7.19 | 7.22 | 7.11 | 7.12 | 7.12 | -0.14% | 138,211 |
| Dec 4, 2025 | 7.22 | 7.29 | 7.10 | 7.13 | 7.13 | -0.97% | 216,606 |
| Dec 3, 2025 | 7.35 | 7.36 | 7.17 | 7.20 | 7.20 | -1.50% | 226,685 |
| Dec 2, 2025 | 7.34 | 7.54 | 7.29 | 7.31 | 7.31 | 1.32% | 212,999 |
| Dec 1, 2025 | 7.33 | 7.34 | 7.18 | 7.22 | 7.22 | -1.84% | 156,109 |