Shoper S.A. (WSE:SHO)
Poland
· Delayed Price · Currency is PLN 42.10
-1.90 (-4.32%)
Mar 9, 2026, 5:00 PM CET
Shoper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.90 | 43.60 | 42.00 | 42.80 | - | -2.73% | 11,667 |
| Mar 6, 2026 | 45.70 | 45.70 | 43.60 | 44.00 | 44.00 | -2.00% | 53,473 |
| Mar 5, 2026 | 44.40 | 46.00 | 43.20 | 44.90 | 44.90 | 3.22% | 16,533 |
| Mar 4, 2026 | 42.50 | 44.60 | 41.90 | 43.50 | 43.50 | 5.33% | 41,078 |
| Mar 3, 2026 | 44.00 | 44.10 | 41.10 | 41.30 | 41.30 | -6.14% | 27,591 |
| Mar 2, 2026 | 42.50 | 44.10 | 41.10 | 44.00 | 44.00 | 2.33% | 23,066 |
| Feb 27, 2026 | 44.00 | 44.50 | 43.00 | 43.00 | 43.00 | -1.83% | 18,633 |
| Feb 26, 2026 | 42.30 | 44.00 | 42.30 | 43.80 | 43.80 | 3.30% | 12,104 |
| Feb 25, 2026 | 40.80 | 43.30 | 40.30 | 42.40 | 42.40 | 6.00% | 141,412 |
| Feb 24, 2026 | 43.80 | 43.90 | 39.60 | 40.00 | 40.00 | -8.68% | 192,863 |
| Feb 23, 2026 | 44.90 | 45.00 | 43.50 | 43.80 | 43.80 | -2.45% | 19,045 |
| Feb 20, 2026 | 44.70 | 45.60 | 43.90 | 44.90 | 44.90 | 0.67% | 50,121 |
| Feb 19, 2026 | 46.20 | 46.50 | 44.60 | 44.60 | 44.60 | -3.88% | 27,054 |
| Feb 18, 2026 | 45.40 | 47.00 | 44.50 | 46.40 | 46.40 | 3.11% | 63,546 |
| Feb 17, 2026 | 45.00 | 46.20 | 44.10 | 45.00 | 45.00 | 2.27% | 30,161 |
| Feb 16, 2026 | 43.60 | 45.00 | 43.10 | 44.00 | 44.00 | -0.45% | 28,765 |
| Feb 13, 2026 | 46.00 | 46.50 | 42.80 | 44.20 | 44.20 | -5.15% | 154,351 |
| Feb 12, 2026 | 47.50 | 47.50 | 46.50 | 46.60 | 46.60 | -0.64% | 29,674 |
| Feb 11, 2026 | 47.00 | 47.00 | 46.00 | 46.90 | 46.90 | 2.18% | 53,075 |
| Feb 10, 2026 | 46.70 | 47.10 | 45.20 | 45.90 | 45.90 | -0.86% | 63,108 |
| Feb 9, 2026 | 47.20 | 49.00 | 46.30 | 46.30 | 46.30 | -1.28% | 76,081 |
| Feb 6, 2026 | 48.90 | 49.00 | 46.40 | 46.90 | 46.90 | -3.10% | 42,930 |
| Feb 5, 2026 | 50.00 | 50.80 | 48.40 | 48.40 | 48.40 | -4.35% | 50,666 |
| Feb 4, 2026 | 51.60 | 53.40 | 50.60 | 50.60 | 50.60 | -3.07% | 17,818 |
| Feb 3, 2026 | 51.60 | 53.40 | 51.20 | 52.20 | 52.20 | 1.95% | 15,434 |
| Feb 2, 2026 | 52.40 | 52.80 | 50.60 | 51.20 | 51.20 | -1.54% | 22,209 |
| Jan 30, 2026 | 51.40 | 52.80 | 51.00 | 52.00 | 52.00 | 1.17% | 5,201 |
| Jan 29, 2026 | 51.60 | 51.80 | 50.60 | 51.40 | 51.40 | -0.39% | 11,208 |
| Jan 28, 2026 | 52.40 | 52.80 | 51.00 | 51.60 | 51.60 | -1.90% | 8,562 |
| Jan 27, 2026 | 53.00 | 53.40 | 52.00 | 52.60 | 52.60 | 0.38% | 6,613 |
| Jan 26, 2026 | 52.00 | 53.00 | 50.60 | 52.40 | 52.40 | 1.55% | 17,324 |
| Jan 23, 2026 | 52.60 | 52.80 | 50.80 | 51.60 | 51.60 | -2.27% | 67,813 |
| Jan 22, 2026 | 53.80 | 53.80 | 50.40 | 52.80 | 52.80 | - | 38,877 |
| Jan 21, 2026 | 53.80 | 54.00 | 52.60 | 52.80 | 52.80 | -1.12% | 10,026 |
| Jan 20, 2026 | 53.60 | 54.00 | 52.80 | 53.40 | 53.40 | -0.74% | 45,776 |
| Jan 19, 2026 | 55.20 | 55.40 | 53.80 | 53.80 | 53.80 | -1.47% | 55,512 |
| Jan 16, 2026 | 54.60 | 55.80 | 53.40 | 54.60 | 54.60 | - | 64,465 |
| Jan 15, 2026 | 54.80 | 55.60 | 53.20 | 54.60 | 54.60 | -0.36% | 19,113 |
| Jan 14, 2026 | 55.80 | 55.80 | 53.80 | 54.80 | 54.80 | -1.79% | 15,585 |
| Jan 13, 2026 | 57.00 | 57.00 | 55.20 | 55.80 | 55.80 | -1.41% | 23,867 |
| Jan 12, 2026 | 56.00 | 58.00 | 55.40 | 56.60 | 56.60 | 1.43% | 21,888 |
| Jan 9, 2026 | 54.40 | 55.80 | 54.00 | 55.80 | 55.80 | 3.33% | 10,125 |
| Jan 8, 2026 | 54.60 | 55.80 | 53.60 | 54.00 | 54.00 | -1.10% | 10,213 |
| Jan 7, 2026 | 55.20 | 55.80 | 54.00 | 54.60 | 54.60 | -0.73% | 16,829 |
| Jan 5, 2026 | 56.00 | 56.60 | 54.60 | 55.00 | 55.00 | -1.08% | 26,681 |
| Jan 2, 2026 | 55.00 | 56.80 | 54.40 | 55.60 | 55.60 | 3.35% | 14,969 |
| Dec 30, 2025 | 53.80 | 55.00 | 53.40 | 53.80 | 53.80 | 1.13% | 15,720 |
| Dec 29, 2025 | 53.00 | 55.00 | 52.80 | 53.20 | 53.20 | 1.53% | 25,433 |
| Dec 23, 2025 | 51.80 | 52.40 | 51.20 | 52.40 | 52.40 | 1.55% | 7,173 |
| Dec 22, 2025 | 52.00 | 52.00 | 50.60 | 51.60 | 51.60 | -0.77% | 33,303 |
| Dec 19, 2025 | 51.80 | 52.00 | 51.20 | 52.00 | 52.00 | 0.39% | 29,553 |
| Dec 18, 2025 | 51.80 | 52.00 | 51.00 | 51.80 | 51.80 | - | 7,777 |
| Dec 17, 2025 | 52.80 | 53.00 | 51.60 | 51.80 | 51.80 | -1.89% | 21,237 |
| Dec 16, 2025 | 52.40 | 53.20 | 52.00 | 52.80 | 52.80 | -0.38% | 59,743 |
| Dec 15, 2025 | 53.00 | 54.00 | 52.60 | 53.00 | 53.00 | - | 45,957 |
| Dec 12, 2025 | 53.60 | 55.00 | 52.40 | 53.00 | 53.00 | -0.75% | 88,512 |
| Dec 11, 2025 | 49.50 | 54.40 | 49.10 | 53.40 | 53.40 | 6.80% | 130,760 |
| Dec 10, 2025 | 50.80 | 51.00 | 49.40 | 50.00 | 50.00 | -1.19% | 8,036 |
| Dec 9, 2025 | 49.90 | 50.60 | 48.40 | 50.60 | 50.60 | 2.43% | 6,420 |
| Dec 8, 2025 | 49.00 | 49.90 | 48.10 | 49.40 | 49.40 | 0.82% | 5,680 |
| Dec 5, 2025 | 48.30 | 49.00 | 47.90 | 49.00 | 49.00 | 1.45% | 62,136 |
| Dec 4, 2025 | 49.40 | 49.70 | 48.00 | 48.30 | 48.30 | -2.62% | 5,186 |
| Dec 3, 2025 | 50.20 | 50.20 | 49.10 | 49.60 | 49.60 | -0.60% | 2,611 |
| Dec 2, 2025 | 49.90 | 49.90 | 49.50 | 49.90 | 49.90 | -0.20% | 4,518 |
| Dec 1, 2025 | 50.00 | 50.60 | 49.30 | 50.00 | 50.00 | - | 3,758 |
| Nov 28, 2025 | 50.40 | 50.40 | 49.40 | 50.00 | 50.00 | -0.79% | 4,569 |
| Nov 27, 2025 | 50.00 | 50.40 | 49.80 | 50.40 | 50.40 | 0.80% | 5,551 |
| Nov 26, 2025 | 50.00 | 50.00 | 48.70 | 50.00 | 50.00 | 0.60% | 6,300 |
| Nov 25, 2025 | 50.00 | 50.00 | 48.30 | 49.70 | 49.70 | -0.60% | 25,073 |
| Nov 24, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 10,295 |
| Nov 21, 2025 | 50.20 | 50.40 | 48.50 | 49.00 | 49.00 | -2.78% | 24,416 |
| Nov 20, 2025 | 50.60 | 51.40 | 50.20 | 50.40 | 50.40 | 0.80% | 5,083 |
| Nov 19, 2025 | 51.00 | 51.40 | 49.70 | 50.00 | 50.00 | -1.19% | 11,128 |
| Nov 18, 2025 | 53.00 | 53.00 | 50.40 | 50.60 | 50.60 | -3.07% | 10,476 |
| Nov 17, 2025 | 52.20 | 53.40 | 51.60 | 52.20 | 52.20 | 0.38% | 25,441 |
| Nov 14, 2025 | 51.80 | 52.60 | 50.60 | 52.00 | 52.00 | - | 10,408 |
| Nov 13, 2025 | 52.60 | 53.40 | 51.80 | 52.00 | 52.00 | 0.78% | 5,582 |
| Nov 12, 2025 | 52.60 | 53.60 | 51.40 | 51.60 | 51.60 | -0.39% | 13,622 |
| Nov 10, 2025 | 52.40 | 52.80 | 51.60 | 51.80 | 51.80 | -0.38% | 3,596 |
| Nov 7, 2025 | 53.80 | 54.20 | 50.40 | 52.00 | 52.00 | -3.35% | 31,751 |
| Nov 6, 2025 | 55.60 | 55.80 | 52.80 | 53.80 | 53.80 | -2.18% | 8,144 |
| Nov 5, 2025 | 54.40 | 55.60 | 54.40 | 55.00 | 55.00 | 1.10% | 3,150 |
| Nov 4, 2025 | 54.60 | 54.60 | 53.20 | 54.40 | 54.40 | -0.37% | 2,762 |
| Nov 3, 2025 | 53.20 | 55.00 | 52.60 | 54.60 | 54.60 | 3.02% | 8,044 |
| Oct 31, 2025 | 54.00 | 54.00 | 52.60 | 53.00 | 53.00 | -1.85% | 9,737 |
| Oct 30, 2025 | 54.20 | 54.60 | 53.40 | 54.00 | 54.00 | - | 7,979 |
| Oct 29, 2025 | 56.00 | 56.00 | 53.20 | 54.00 | 54.00 | -1.82% | 10,458 |
| Oct 28, 2025 | 56.00 | 56.40 | 54.00 | 55.00 | 55.00 | -1.08% | 20,534 |
| Oct 27, 2025 | 55.20 | 56.00 | 54.80 | 55.60 | 55.60 | 1.46% | 12,546 |
| Oct 24, 2025 | 55.00 | 55.80 | 54.60 | 54.80 | 54.80 | -0.36% | 7,348 |
| Oct 23, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -4.51% | 37,387 |
| Oct 22, 2025 | 55.00 | 60.00 | 54.20 | 57.60 | 57.60 | 5.11% | 96,950 |
| Oct 21, 2025 | 53.20 | 55.00 | 52.80 | 54.80 | 54.80 | 3.40% | 16,628 |
| Oct 20, 2025 | 50.80 | 53.20 | 50.80 | 53.00 | 53.00 | 6.85% | 22,207 |
| Oct 17, 2025 | 49.80 | 50.00 | 49.00 | 49.60 | 49.60 | -0.40% | 2,976 |
| Oct 16, 2025 | 50.60 | 50.80 | 49.50 | 49.80 | 49.80 | -1.58% | 3,804 |
| Oct 15, 2025 | 49.80 | 51.20 | 48.60 | 50.60 | 50.60 | 1.81% | 12,329 |
| Oct 14, 2025 | 49.70 | 49.90 | 48.50 | 49.70 | 49.70 | 1.22% | 4,138 |
| Oct 13, 2025 | 48.00 | 49.50 | 47.50 | 49.10 | 49.10 | 1.87% | 5,656 |
| Oct 10, 2025 | 48.20 | 48.90 | 48.10 | 48.20 | 48.20 | - | 3,342 |