Eurosnack S.A. (WSE:ECK)
Poland
· Delayed Price · Currency is PLN 2.900
-0.090 (-3.01%)
At close: Dec 5, 2025
Eurosnack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.01% | 6,670 |
| Dec 4, 2025 | 2.97 | 2.99 | 2.94 | 2.99 | 2.99 | 2.40% | 8,447 |
| Dec 3, 2025 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -0.68% | 1,212 |
| Dec 2, 2025 | 3.05 | 3.05 | 2.93 | 2.94 | 2.94 | -2.00% | 3,527 |
| Dec 1, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 34,764 |
| Nov 28, 2025 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | -0.66% | 1,213 |
| Nov 27, 2025 | 3.06 | 3.06 | 2.99 | 3.02 | 3.02 | -1.31% | 2,077 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | 220 |
| Nov 25, 2025 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | 0.98% | 467 |
| Nov 24, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -0.33% | 163 |
| Nov 21, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 0.33% | 5,052 |
| Nov 20, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 1,081 |
| Nov 19, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 2,248 |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,518 |
| Nov 17, 2025 | 3.00 | 3.08 | 3.00 | 3.00 | 3.00 | - | 7,253 |
| Nov 14, 2025 | 3.06 | 3.07 | 3.00 | 3.00 | 3.00 | -2.28% | 2,928 |
| Nov 13, 2025 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | -0.32% | 6,380 |
| Nov 12, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | -0.65% | 6,893 |
| Nov 10, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 2,116 |
| Nov 7, 2025 | 3.11 | 3.11 | 2.80 | 2.90 | 2.90 | -6.75% | 34,161 |
| Nov 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 171 |
| Nov 5, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | - | 5,029 |
| Nov 4, 2025 | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | 1.30% | 49,247 |
| Nov 3, 2025 | 3.09 | 3.09 | 3.00 | 3.07 | 3.07 | -0.65% | 24,356 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | - | 9,211 |
| Oct 30, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | - | 2,128 |
| Oct 29, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | - | 4,172 |
| Oct 28, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 2.32% | 514 |
| Oct 27, 2025 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | 0.67% | 1,875 |
| Oct 24, 2025 | 3.10 | 3.10 | 2.94 | 3.00 | 3.00 | -3.23% | 13,555 |
| Oct 23, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 16,184 |
| Oct 22, 2025 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | - | 3,686 |
| Oct 21, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 2.76% | 737 |
| Oct 20, 2025 | 2.93 | 3.00 | 2.90 | 2.90 | 2.90 | -1.69% | 10,272 |
| Oct 17, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.68% | 3,509 |
| Oct 16, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | - | 1,290 |
| Oct 15, 2025 | 2.90 | 2.94 | 2.86 | 2.93 | 2.93 | 1.74% | 6,052 |
| Oct 14, 2025 | 2.89 | 2.93 | 2.88 | 2.88 | 2.88 | -0.35% | 14,646 |
| Oct 13, 2025 | 2.79 | 2.89 | 2.75 | 2.89 | 2.89 | 3.21% | 38,908 |
| Oct 10, 2025 | 2.95 | 2.97 | 2.72 | 2.80 | 2.80 | -5.72% | 24,452 |
| Oct 9, 2025 | 2.82 | 3.16 | 2.82 | 2.97 | 2.97 | 2.77% | 29,746 |
| Oct 8, 2025 | 2.79 | 2.90 | 2.79 | 2.89 | 2.89 | 5.47% | 13,896 |
| Oct 7, 2025 | 2.79 | 2.79 | 2.74 | 2.74 | 2.74 | - | 1,281 |
| Oct 6, 2025 | 2.70 | 2.80 | 2.70 | 2.74 | 2.74 | 1.48% | 15,611 |
| Oct 3, 2025 | 2.68 | 2.75 | 2.63 | 2.70 | 2.70 | 0.75% | 5,761 |
| Oct 2, 2025 | 2.68 | 2.68 | 2.63 | 2.68 | 2.68 | - | 384 |
| Oct 1, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | 0.37% | 1,150 |
| Sep 30, 2025 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -0.74% | 1,191 |
| Sep 29, 2025 | 2.70 | 2.70 | 2.62 | 2.69 | 2.69 | 2.67% | 3,082 |
| Sep 26, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 2,022 |