Euvic S.A. (WSE:EUV)
Poland
· Delayed Price · Currency is PLN 21.00
+1.10 (5.53%)
At close: Apr 27, 2026
Euvic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.80 | 23.40 | 20.00 | 21.00 | 21.00 | 5.53% | 1,023 |
| Apr 24, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -4.33% | 4,907 |
| Apr 23, 2026 | 21.40 | 21.60 | 20.60 | 20.80 | 20.80 | 1.96% | 1,490 |
| Apr 22, 2026 | 22.00 | 22.20 | 20.20 | 20.40 | 20.40 | -6.42% | 4,491 |
| Apr 21, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -5.22% | 1,602 |
| Apr 20, 2026 | 23.00 | 24.00 | 22.20 | 23.00 | 23.00 | - | 4,300 |
| Apr 17, 2026 | 24.40 | 25.00 | 22.80 | 23.00 | 23.00 | -5.74% | 1,040 |
| Apr 16, 2026 | 23.80 | 25.00 | 22.00 | 24.40 | 24.40 | -0.81% | 1,888 |
| Apr 15, 2026 | 24.40 | 25.20 | 23.80 | 24.60 | 24.60 | 0.82% | 374 |
| Apr 14, 2026 | 25.60 | 25.60 | 22.00 | 24.40 | 24.40 | -2.40% | 1,742 |
| Apr 13, 2026 | 26.80 | 28.40 | 22.80 | 25.00 | 25.00 | 15.74% | 7,300 |
| Apr 10, 2026 | 22.00 | 23.40 | 20.80 | 21.60 | 21.60 | 0.93% | 4,655 |
| Apr 9, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 7.00% | 178 |
| Apr 8, 2026 | 21.60 | 22.40 | 20.00 | 20.00 | 20.00 | -2.91% | 329 |
| Apr 7, 2026 | 20.20 | 21.40 | 19.50 | 20.60 | 20.60 | 1.98% | 1,788 |
| Apr 2, 2026 | 21.40 | 22.60 | 19.80 | 20.20 | 20.20 | -15.83% | 1,184 |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 91 |
| Mar 31, 2026 | 24.00 | 27.00 | 19.70 | 24.00 | 24.00 | 5.26% | 7,582 |
| Mar 30, 2026 | 20.80 | 23.80 | 20.80 | 22.80 | 22.80 | 17.53% | 702 |
| Mar 27, 2026 | 24.00 | 24.00 | 19.20 | 19.40 | 19.40 | -19.17% | 1,757 |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 202 |
| Mar 25, 2026 | 24.80 | 25.00 | 24.00 | 24.00 | 24.00 | -3.23% | 1,043 |
| Mar 24, 2026 | 20.00 | 25.00 | 20.00 | 24.80 | 24.80 | 26.53% | 1,898 |
| Mar 23, 2026 | 17.60 | 21.00 | 17.40 | 19.60 | 19.60 | -10.91% | 2,007 |
| Mar 19, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 374 |
| Mar 18, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -6.03% | 53 |
| Mar 17, 2026 | 25.00 | 25.00 | 20.20 | 23.20 | 23.20 | -7.20% | 684 |
| Mar 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6 |
| Mar 13, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | 23 |
| Mar 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 103 |
| Mar 10, 2026 | 25.00 | 25.00 | 23.00 | 24.80 | 24.80 | -0.80% | 102 |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 21 |
| Mar 6, 2026 | 24.80 | 25.00 | 22.00 | 24.80 | 24.80 | 0.81% | 2,327 |
| Mar 5, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 10.81% | 420 |
| Mar 4, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | 52 |
| Mar 3, 2026 | 25.20 | 25.40 | 22.00 | 22.00 | 22.00 | -13.39% | 220 |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Feb 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.83% | 170 |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 3 |
| Feb 25, 2026 | 21.00 | 23.80 | 21.00 | 23.00 | 23.00 | -9.45% | 2,395 |
| Feb 24, 2026 | 23.80 | 25.40 | 23.80 | 25.40 | 25.40 | - | 695 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 5.83% | 175 |
| Feb 20, 2026 | 23.60 | 25.00 | 23.60 | 24.00 | 24.00 | 4.35% | 1,002 |
| Feb 19, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -2.54% | 367 |
| Feb 18, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 151 |
| Feb 17, 2026 | 24.40 | 24.40 | 20.00 | 23.20 | 23.20 | -4.92% | 525 |
| Feb 16, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.94% | 74 |
| Feb 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 10 |
| Feb 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1 |
| Feb 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 83 |
| Feb 10, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 80 |
| Feb 9, 2026 | 25.40 | 26.40 | 24.20 | 25.60 | 25.60 | 0.79% | 659 |
| Feb 6, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.55% | 52 |
| Feb 5, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 27 |
| Feb 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 85 |
| Feb 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 7 |
| Feb 2, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | 224 |
| Jan 30, 2026 | 27.80 | 27.80 | 26.40 | 26.40 | 26.40 | 1.54% | 96 |
| Jan 29, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -6.47% | 228 |
| Jan 28, 2026 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 112 |
| Jan 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 30 |
| Jan 26, 2026 | 28.00 | 28.20 | 27.00 | 28.20 | 28.20 | 4.44% | 302 |
| Jan 23, 2026 | 27.40 | 27.60 | 26.80 | 27.00 | 27.00 | -0.74% | 112 |
| Jan 22, 2026 | 28.20 | 28.20 | 26.40 | 27.20 | 27.20 | 3.82% | 138 |
| Jan 21, 2026 | 27.00 | 28.20 | 26.20 | 26.20 | 26.20 | -2.96% | 473 |
| Jan 20, 2026 | 28.20 | 28.20 | 27.00 | 27.00 | 27.00 | -4.93% | 231 |
| Jan 19, 2026 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | -0.70% | 286 |
| Jan 16, 2026 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | - | 384 |
| Jan 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 63 |
| Jan 14, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -3.38% | 192 |
| Jan 13, 2026 | 30.00 | 30.00 | 28.60 | 29.60 | 29.60 | -1.33% | 310 |
| Jan 12, 2026 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | - | 808 |
| Jan 9, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 478 |
| Jan 8, 2026 | 30.00 | 30.20 | 28.80 | 30.00 | 30.00 | - | 17 |
| Jan 7, 2026 | 31.40 | 31.40 | 29.00 | 30.00 | 30.00 | - | 186 |
| Jan 5, 2026 | 29.80 | 31.60 | 28.60 | 30.00 | 30.00 | 0.67% | 333 |
| Jan 2, 2026 | 31.60 | 31.60 | 29.00 | 29.80 | 29.80 | -5.70% | 794 |
| Dec 30, 2025 | 30.00 | 31.60 | 29.00 | 31.60 | 31.60 | 21.54% | 269 |
| Dec 29, 2025 | 31.80 | 31.80 | 25.80 | 26.00 | 26.00 | -18.24% | 1,439 |
| Dec 23, 2025 | 31.20 | 31.80 | 29.60 | 31.80 | 31.80 | 1.92% | 1,007 |
| Dec 22, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 6.12% | 815 |
| Dec 19, 2025 | 29.40 | 29.80 | 29.40 | 29.40 | 29.40 | 5.00% | 187 |
| Dec 17, 2025 | 31.20 | 31.20 | 26.80 | 28.00 | 28.00 | -9.09% | 287 |
| Dec 16, 2025 | 31.20 | 31.20 | 30.00 | 30.80 | 30.80 | 0.65% | 132 |
| Dec 15, 2025 | 31.20 | 31.60 | 30.60 | 30.60 | 30.60 | 5.52% | 484 |
| Dec 12, 2025 | 30.00 | 30.20 | 29.00 | 29.00 | 29.00 | -1.36% | 237 |
| Dec 11, 2025 | 28.80 | 30.00 | 28.80 | 29.40 | 29.40 | 3.52% | 224 |
| Dec 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 10 |
| Dec 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 1 |
| Dec 8, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 162 |
| Dec 5, 2025 | 28.60 | 31.00 | 28.60 | 31.00 | 31.00 | 9.93% | 979 |
| Dec 3, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -4.08% | 51 |
| Dec 2, 2025 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | - | 93 |
| Dec 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.55% | 19 |
| Nov 28, 2025 | 27.60 | 30.80 | 27.60 | 30.80 | 30.80 | 13.24% | 101 |
| Nov 27, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 4.62% | 77 |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 5 |
| Nov 25, 2025 | 30.40 | 30.40 | 24.40 | 25.40 | 25.40 | -9.29% | 313 |
| Nov 24, 2025 | 31.20 | 31.20 | 25.00 | 28.00 | 28.00 | -11.39% | 608 |