ESOTIQ & Henderson S.A. (WSE:EAH)
Poland
· Delayed Price · Currency is PLN 35.60
-0.30 (-0.84%)
At close: Dec 5, 2025
ESOTIQ & Henderson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.30 | 35.90 | 35.20 | 35.60 | 35.60 | -0.84% | 830 |
| Dec 4, 2025 | 36.00 | 36.20 | 35.40 | 35.90 | 35.90 | -0.28% | 607 |
| Dec 3, 2025 | 36.30 | 36.30 | 35.40 | 36.00 | 36.00 | -1.10% | 665 |
| Dec 2, 2025 | 36.50 | 36.50 | 35.50 | 36.40 | 36.40 | -0.27% | 951 |
| Dec 1, 2025 | 36.60 | 36.80 | 35.60 | 36.50 | 36.50 | -0.82% | 1,057 |
| Nov 28, 2025 | 36.50 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 2,424 |
| Nov 27, 2025 | 35.90 | 36.40 | 35.80 | 36.40 | 36.40 | 1.96% | 457 |
| Nov 26, 2025 | 35.60 | 35.90 | 35.60 | 35.70 | 35.70 | - | 521 |
| Nov 25, 2025 | 35.30 | 35.70 | 35.20 | 35.70 | 35.70 | 0.85% | 1,536 |
| Nov 24, 2025 | 35.90 | 35.90 | 35.10 | 35.40 | 35.40 | -1.67% | 891 |
| Nov 21, 2025 | 35.50 | 36.20 | 35.50 | 36.00 | 36.00 | -0.28% | 135 |
| Nov 20, 2025 | 36.00 | 36.20 | 35.30 | 36.10 | 36.10 | 0.28% | 2,944 |
| Nov 19, 2025 | 35.80 | 36.20 | 35.10 | 36.00 | 36.00 | - | 1,164 |
| Nov 18, 2025 | 36.80 | 36.90 | 36.00 | 36.00 | 36.00 | -2.17% | 688 |
| Nov 17, 2025 | 36.90 | 36.90 | 36.10 | 36.80 | 36.80 | 0.27% | 1,178 |
| Nov 14, 2025 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | -0.81% | 70 |
| Nov 13, 2025 | 37.40 | 37.40 | 36.00 | 37.00 | 37.00 | -0.27% | 918 |
| Nov 12, 2025 | 37.00 | 37.40 | 36.90 | 37.10 | 37.10 | 0.27% | 488 |
| Nov 10, 2025 | 37.00 | 37.10 | 36.70 | 37.00 | 37.00 | -0.54% | 320 |
| Nov 7, 2025 | 37.30 | 37.30 | 36.70 | 37.20 | 37.20 | - | 825 |
| Nov 6, 2025 | 37.20 | 37.40 | 36.70 | 37.20 | 37.20 | -0.53% | 560 |
| Nov 5, 2025 | 37.10 | 37.50 | 37.10 | 37.40 | 37.40 | 0.54% | 406 |
| Nov 4, 2025 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | -0.80% | 687 |
| Nov 3, 2025 | 37.50 | 37.70 | 37.00 | 37.50 | 37.50 | 0.54% | 933 |
| Oct 31, 2025 | 37.40 | 37.40 | 37.00 | 37.30 | 37.30 | 1.08% | 951 |
| Oct 30, 2025 | 36.50 | 37.50 | 36.50 | 36.90 | 36.90 | 1.10% | 1,035 |
| Oct 29, 2025 | 36.40 | 36.50 | 36.10 | 36.50 | 36.50 | 0.27% | 600 |
| Oct 28, 2025 | 35.80 | 36.40 | 35.40 | 36.40 | 36.40 | 1.68% | 1,838 |
| Oct 27, 2025 | 35.60 | 35.80 | 35.20 | 35.80 | 35.80 | 0.56% | 947 |
| Oct 24, 2025 | 35.60 | 35.80 | 35.50 | 35.60 | 35.60 | 0.56% | 1,569 |
| Oct 23, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -0.84% | 109 |
| Oct 22, 2025 | 35.80 | 35.80 | 35.10 | 35.70 | 35.70 | - | 491 |
| Oct 21, 2025 | 35.90 | 36.00 | 35.70 | 35.70 | 35.70 | -0.56% | 359 |
| Oct 20, 2025 | 35.60 | 35.90 | 35.30 | 35.90 | 35.90 | - | 1,380 |
| Oct 17, 2025 | 36.60 | 36.60 | 35.30 | 35.90 | 35.90 | -1.91% | 2,679 |
| Oct 16, 2025 | 36.70 | 36.70 | 36.20 | 36.60 | 36.60 | -0.27% | 183 |
| Oct 15, 2025 | 36.70 | 36.80 | 36.00 | 36.70 | 36.70 | - | 347 |
| Oct 14, 2025 | 38.10 | 38.10 | 35.80 | 36.70 | 36.70 | -3.67% | 7,837 |
| Oct 13, 2025 | 38.20 | 38.20 | 37.20 | 38.10 | 38.10 | -0.52% | 739 |
| Oct 10, 2025 | 37.80 | 38.60 | 37.10 | 38.30 | 38.30 | 1.59% | 1,800 |
| Oct 9, 2025 | 37.90 | 38.00 | 37.10 | 37.70 | 37.70 | 0.27% | 1,361 |
| Oct 8, 2025 | 37.70 | 37.70 | 37.20 | 37.60 | 37.60 | - | 877 |
| Oct 7, 2025 | 37.30 | 37.70 | 37.00 | 37.60 | 37.60 | -0.27% | 941 |
| Oct 6, 2025 | 38.00 | 38.00 | 37.20 | 37.70 | 37.70 | -1.05% | 1,457 |
| Oct 3, 2025 | 38.20 | 38.20 | 37.60 | 38.10 | 38.10 | -0.26% | 1,157 |
| Oct 2, 2025 | 38.00 | 38.20 | 37.30 | 38.20 | 38.20 | -0.26% | 1,490 |
| Oct 1, 2025 | 37.40 | 39.20 | 37.10 | 38.30 | 38.30 | 3.51% | 8,273 |
| Sep 30, 2025 | 37.10 | 37.20 | 36.50 | 37.00 | 37.00 | -0.27% | 878 |
| Sep 29, 2025 | 37.30 | 37.60 | 35.40 | 37.10 | 37.10 | -4.63% | 10,637 |
| Sep 26, 2025 | 39.60 | 39.80 | 38.10 | 38.90 | 38.90 | -9.32% | 8,493 |