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 |