Shoper S.A. (WSE:SHO)
Poland
· Delayed Price · Currency is PLN 39.40
-0.75 (-1.87%)
Apr 28, 2026, 5:01 PM CET
Shoper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.15 | 40.15 | 39.05 | 39.40 | 39.40 | -1.87% | 17,848 |
| Apr 27, 2026 | 40.40 | 40.85 | 39.70 | 40.15 | 40.15 | 0.37% | 9,484 |
| Apr 24, 2026 | 40.95 | 40.95 | 39.70 | 40.00 | 40.00 | -0.50% | 6,589 |
| Apr 23, 2026 | 40.30 | 41.30 | 39.90 | 40.20 | 40.20 | -0.50% | 22,543 |
| Apr 22, 2026 | 41.70 | 42.00 | 39.70 | 40.40 | 40.40 | -3.81% | 36,339 |
| Apr 21, 2026 | 42.00 | 42.20 | 41.50 | 42.00 | 42.00 | - | 30,543 |
| Apr 20, 2026 | 42.70 | 42.70 | 41.50 | 42.00 | 42.00 | -1.64% | 16,701 |
| Apr 17, 2026 | 42.75 | 43.00 | 42.10 | 42.70 | 42.70 | 0.23% | 37,932 |
| Apr 16, 2026 | 43.00 | 43.50 | 42.25 | 42.60 | 42.60 | 0.83% | 16,958 |
| Apr 15, 2026 | 43.30 | 43.30 | 42.15 | 42.25 | 42.25 | -2.42% | 23,027 |
| Apr 14, 2026 | 41.80 | 44.20 | 41.40 | 43.30 | 43.30 | 4.09% | 45,316 |
| Apr 13, 2026 | 40.50 | 41.75 | 40.00 | 41.60 | 41.60 | 3.23% | 35,504 |
| Apr 10, 2026 | 40.20 | 41.20 | 40.00 | 40.30 | 40.30 | 0.88% | 19,773 |
| Apr 9, 2026 | 40.80 | 40.80 | 39.40 | 39.95 | 39.95 | -0.62% | 6,089 |
| Apr 8, 2026 | 40.00 | 41.30 | 39.50 | 40.20 | 40.20 | 3.08% | 35,422 |
| Apr 7, 2026 | 41.80 | 41.80 | 39.00 | 39.00 | 39.00 | -2.74% | 7,017 |
| Apr 2, 2026 | 40.10 | 40.60 | 39.30 | 40.10 | 40.10 | 0.75% | 4,907 |
| Apr 1, 2026 | 41.20 | 42.70 | 39.80 | 39.80 | 39.80 | -1.24% | 33,460 |
| Mar 31, 2026 | 39.10 | 41.10 | 39.10 | 40.30 | 40.30 | 3.07% | 46,112 |
| Mar 30, 2026 | 39.10 | 39.90 | 37.70 | 39.10 | 39.10 | 1.56% | 20,618 |
| Mar 27, 2026 | 39.50 | 39.50 | 37.70 | 38.50 | 38.50 | -2.04% | 11,944 |
| Mar 26, 2026 | 39.40 | 39.40 | 37.50 | 39.30 | 39.30 | 1.03% | 18,025 |
| Mar 25, 2026 | 39.40 | 39.50 | 38.30 | 38.90 | 38.90 | 1.04% | 9,717 |
| Mar 24, 2026 | 39.50 | 39.50 | 37.60 | 38.50 | 38.50 | -1.28% | 8,777 |
| Mar 23, 2026 | 38.50 | 39.70 | 37.50 | 39.00 | 39.00 | 0.52% | 64,350 |
| Mar 20, 2026 | 40.00 | 40.00 | 38.50 | 38.80 | 38.80 | -1.52% | 8,645 |
| Mar 19, 2026 | 41.00 | 41.30 | 38.80 | 39.40 | 39.40 | -4.37% | 29,986 |
| Mar 18, 2026 | 40.70 | 42.90 | 40.50 | 41.20 | 41.20 | 1.73% | 101,030 |
| Mar 17, 2026 | 41.70 | 42.70 | 39.80 | 40.50 | 40.50 | -2.41% | 44,109 |
| Mar 16, 2026 | 42.70 | 43.80 | 41.10 | 41.50 | 41.50 | -2.35% | 30,003 |
| Mar 13, 2026 | 42.90 | 42.90 | 41.40 | 42.50 | 42.50 | - | 8,825 |
| Mar 12, 2026 | 43.00 | 43.00 | 41.80 | 42.50 | 42.50 | 0.95% | 11,379 |
| Mar 11, 2026 | 43.50 | 43.50 | 42.00 | 42.10 | 42.10 | -0.94% | 12,196 |
| Mar 10, 2026 | 43.40 | 43.90 | 42.40 | 42.50 | 42.50 | 0.95% | 34,008 |
| Mar 9, 2026 | 42.90 | 43.60 | 42.00 | 42.10 | 42.10 | -4.32% | 14,383 |
| 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 |