Shoper S.A. (WSE:SHO)
Poland
· Delayed Price · Currency is PLN 49.00
+0.70 (1.45%)
At close: Dec 5, 2025
Shoper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 49.30 | 50.00 | 48.20 | 48.20 | 48.20 | -2.23% | 8,724 |
| Oct 8, 2025 | 49.70 | 50.20 | 49.30 | 49.30 | 49.30 | -1.79% | 56,938 |
| Oct 7, 2025 | 50.00 | 50.80 | 49.40 | 50.20 | 50.20 | - | 9,786 |
| Oct 6, 2025 | 49.80 | 51.00 | 49.00 | 50.20 | 50.20 | 0.40% | 5,108 |
| Oct 3, 2025 | 50.20 | 50.40 | 49.80 | 50.00 | 50.00 | -0.79% | 3,809 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | - | 2,623 |
| Oct 1, 2025 | 50.20 | 51.60 | 49.80 | 50.40 | 50.40 | 1.41% | 2,451 |
| Sep 30, 2025 | 49.60 | 51.20 | 49.60 | 49.70 | 49.70 | 0.20% | 6,289 |
| Sep 29, 2025 | 50.20 | 50.20 | 48.90 | 49.60 | 49.60 | -1.20% | 4,205 |
| Sep 26, 2025 | 50.00 | 50.60 | 48.50 | 50.20 | 50.20 | -0.79% | 9,203 |
| Sep 25, 2025 | 50.80 | 51.40 | 50.00 | 50.60 | 50.60 | -0.39% | 3,834 |
| Sep 24, 2025 | 52.00 | 52.00 | 50.20 | 50.80 | 50.80 | -2.68% | 5,584 |
| Sep 23, 2025 | 52.00 | 53.00 | 51.40 | 52.20 | 52.20 | 0.38% | 8,091 |
| Sep 22, 2025 | 53.20 | 53.20 | 51.20 | 52.00 | 52.00 | -1.89% | 6,432 |
| Sep 19, 2025 | 51.20 | 53.00 | 51.20 | 53.00 | 53.00 | 3.52% | 13,501 |
| Sep 18, 2025 | 50.40 | 52.40 | 49.50 | 51.20 | 51.20 | 1.59% | 49,432 |
| Sep 17, 2025 | 51.00 | 51.00 | 49.60 | 50.40 | 50.40 | -1.18% | 5,318 |
| Sep 16, 2025 | 50.60 | 51.60 | 50.20 | 51.00 | 51.00 | 1.19% | 8,944 |
| Sep 15, 2025 | 52.00 | 52.00 | 50.20 | 50.40 | 50.40 | -3.08% | 8,891 |
| Sep 12, 2025 | 51.60 | 52.00 | 51.00 | 52.00 | 52.00 | 0.39% | 5,304 |
| Sep 11, 2025 | 51.80 | 52.80 | 51.20 | 51.80 | 51.80 | 0.78% | 22,909 |
| Sep 10, 2025 | 53.00 | 53.00 | 50.40 | 51.40 | 51.40 | -3.38% | 11,856 |
| Sep 9, 2025 | 52.60 | 53.20 | 51.60 | 53.20 | 53.20 | 1.92% | 38,730 |
| Sep 8, 2025 | 51.80 | 54.40 | 51.80 | 52.20 | 52.20 | 1.16% | 6,251 |
| Sep 5, 2025 | 49.80 | 51.60 | 49.40 | 51.60 | 51.60 | 3.61% | 11,795 |
| Sep 4, 2025 | 49.80 | 51.00 | 48.80 | 49.80 | 49.80 | -0.40% | 8,230 |
| Sep 3, 2025 | 48.90 | 50.60 | 47.80 | 50.00 | 50.00 | - | 48,830 |
| Sep 2, 2025 | 49.90 | 51.00 | 49.90 | 50.00 | 50.00 | 0.20% | 10,995 |
| Sep 1, 2025 | 49.00 | 50.00 | 48.90 | 49.90 | 49.90 | 1.84% | 5,358 |
| Aug 29, 2025 | 48.80 | 49.80 | 48.80 | 49.00 | 49.00 | - | 1,663 |
| Aug 28, 2025 | 49.10 | 49.60 | 48.80 | 49.00 | 49.00 | -0.20% | 1,185 |
| Aug 27, 2025 | 49.80 | 50.20 | 49.10 | 49.10 | 49.10 | -1.01% | 4,393 |
| Aug 26, 2025 | 49.70 | 50.00 | 48.80 | 49.60 | 49.60 | -0.20% | 2,506 |
| Aug 25, 2025 | 50.00 | 50.40 | 48.80 | 49.70 | 49.70 | 0.20% | 5,468 |
| Aug 22, 2025 | 51.00 | 51.80 | 49.50 | 49.60 | 49.60 | -1.20% | 14,835 |
| Aug 21, 2025 | 49.70 | 51.00 | 49.20 | 50.20 | 50.20 | 2.45% | 17,757 |
| Aug 20, 2025 | 48.10 | 49.90 | 48.10 | 49.00 | 49.00 | 1.66% | 7,739 |
| Aug 19, 2025 | 46.60 | 48.90 | 46.40 | 48.20 | 48.20 | 3.21% | 8,526 |
| Aug 18, 2025 | 47.30 | 47.30 | 46.50 | 46.70 | 46.70 | -0.85% | 2,154 |
| Aug 14, 2025 | 46.80 | 47.40 | 46.30 | 47.10 | 47.10 | 1.73% | 3,139 |
| Aug 13, 2025 | 47.40 | 47.40 | 46.20 | 46.30 | 46.30 | -2.53% | 4,091 |
| Aug 12, 2025 | 47.00 | 47.50 | 46.10 | 47.50 | 47.50 | 0.64% | 4,719 |
| Aug 11, 2025 | 47.30 | 48.10 | 46.70 | 47.20 | 47.20 | - | 3,415 |
| Aug 8, 2025 | 47.90 | 48.20 | 47.10 | 47.20 | 47.20 | -0.84% | 3,073 |
| Aug 7, 2025 | 47.60 | 48.30 | 47.10 | 47.60 | 47.60 | -0.42% | 4,683 |
| Aug 6, 2025 | 48.00 | 48.00 | 46.60 | 47.80 | 47.80 | - | 57,620 |
| Aug 5, 2025 | 47.30 | 48.20 | 47.00 | 47.80 | 47.80 | 1.06% | 48,766 |
| Aug 4, 2025 | 47.80 | 47.90 | 46.50 | 47.30 | 47.30 | -1.05% | 7,876 |
| Aug 1, 2025 | 48.10 | 48.20 | 46.20 | 47.80 | 47.80 | -1.04% | 12,852 |
| Jul 31, 2025 | 48.90 | 49.40 | 48.30 | 48.30 | 48.30 | - | 9,861 |
| Jul 30, 2025 | 47.90 | 48.90 | 47.90 | 48.30 | 48.30 | 0.62% | 66,107 |
| Jul 29, 2025 | 48.00 | 48.50 | 47.60 | 48.00 | 48.00 | 0.21% | 12,107 |
| Jul 28, 2025 | 48.00 | 48.90 | 47.40 | 47.90 | 47.90 | -1.03% | 10,909 |
| Jul 25, 2025 | 48.40 | 48.50 | 47.50 | 48.40 | 48.40 | 0.21% | 5,352 |
| Jul 24, 2025 | 49.30 | 49.30 | 47.90 | 48.30 | 48.30 | -2.03% | 7,926 |
| Jul 23, 2025 | 49.90 | 50.00 | 49.00 | 49.30 | 49.30 | -0.80% | 14,355 |
| Jul 22, 2025 | 49.10 | 50.40 | 48.00 | 49.70 | 49.70 | 1.43% | 22,860 |
| Jul 21, 2025 | 49.00 | 49.80 | 49.00 | 49.00 | 49.00 | -1.61% | 3,284 |
| Jul 18, 2025 | 49.40 | 50.60 | 49.40 | 49.80 | 49.80 | 0.81% | 3,745 |
| Jul 17, 2025 | 49.30 | 50.20 | 49.00 | 49.40 | 49.40 | 0.20% | 5,002 |