Europejskie Centrum Odszkodowan S.A. (EUC.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 09:01AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 10 |
| 04 June 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 10 |
| 03 June 2024 | 1.0850 | 1.0850 | 1.0200 | 1.0750 | 1.0750 | 6,772 |
| 31 May 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 126 |
| 29 May 2024 | 1.0850 | 1.0950 | 1.0850 | 1.0950 | 1.0950 | 143 |
| 28 May 2024 | 1.1000 | 1.1000 | 1.0450 | 1.0850 | 1.0850 | 470 |
| 27 May 2024 | 1.0400 | 1.1150 | 1.0000 | 1.1050 | 1.1050 | 34,448 |
| 24 May 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 6,919 |
| 23 May 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0900 | 1.0900 | 3,025 |
| 22 May 2024 | 1.0550 | 1.0900 | 1.0550 | 1.0900 | 1.0900 | 1,010 |
| 21 May 2024 | 1.1050 | 1.1050 | 1.0600 | 1.0900 | 1.0900 | 2,153 |
| 20 May 2024 | 1.1050 | 1.1050 | 1.0550 | 1.1050 | 1.1050 | 5,546 |
| 17 May 2024 | 1.1050 | 1.1050 | 1.0600 | 1.1000 | 1.1000 | 3,305 |
| 16 May 2024 | 1.1150 | 1.1150 | 1.0600 | 1.1050 | 1.1050 | 15,775 |
| 15 May 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 2,029 |
| 14 May 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 59 |
| 13 May 2024 | 1.0900 | 1.1350 | 1.0550 | 1.1200 | 1.1200 | 7,447 |
| 10 May 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 220 |
| 09 May 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 3,675 |
| 08 May 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0800 | 1.0800 | 2,381 |
| 07 May 2024 | 1.0950 | 1.0950 | 1.0550 | 1.0550 | 1.0550 | 1,969 |
| 06 May 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0950 | 1.0950 | 4,021 |
| 02 May 2024 | 1.1050 | 1.1050 | 1.0650 | 1.1000 | 1.1000 | 2,685 |
| 30 Apr 2024 | 1.1050 | 1.1050 | 1.0650 | 1.1050 | 1.1050 | 2,054 |
| 29 Apr 2024 | 1.1150 | 1.1200 | 1.0600 | 1.1150 | 1.1150 | 4,238 |
| 26 Apr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 22 |
| 25 Apr 2024 | 1.1350 | 1.1350 | 1.0950 | 1.1300 | 1.1300 | 112 |
| 24 Apr 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 10 |
| 23 Apr 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1300 | 1.1300 | 1,112 |
| 22 Apr 2024 | 1.1350 | 1.1350 | 1.0550 | 1.1350 | 1.1350 | 6,158 |
| 19 Apr 2024 | 1.1350 | 1.1350 | 1.1200 | 1.1350 | 1.1350 | 4,010 |
| 18 Apr 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1350 | 1.1350 | 375 |
| 17 Apr 2024 | 1.1350 | 1.1350 | 1.1050 | 1.1350 | 1.1350 | 2,872 |
| 16 Apr 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1300 | 1.1300 | 61 |
| 15 Apr 2024 | 1.1400 | 1.1450 | 1.1350 | 1.1350 | 1.1350 | 20 |
| 12 Apr 2024 | 1.1450 | 1.1450 | 1.1050 | 1.1400 | 1.1400 | 647 |
| 11 Apr 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 11,500 |
| 10 Apr 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1450 | 1.1450 | 12,516 |
| 09 Apr 2024 | 1.1950 | 1.1950 | 1.1200 | 1.1200 | 1.1200 | 11,948 |
| 08 Apr 2024 | 1.1650 | 1.1650 | 1.1200 | 1.1400 | 1.1400 | 1,797 |
| 05 Apr 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1650 | 1.1650 | 29,222 |
| 04 Apr 2024 | 1.1650 | 1.1900 | 1.1500 | 1.1850 | 1.1850 | 3,853 |
| 03 Apr 2024 | 1.1750 | 1.1750 | 1.1550 | 1.1700 | 1.1700 | 5,057 |
| 02 Apr 2024 | 1.1800 | 1.1850 | 1.1500 | 1.1500 | 1.1500 | 9,054 |
| 28 Mar 2024 | 1.1300 | 1.2000 | 1.1000 | 1.1850 | 1.1850 | 13,759 |
| 27 Mar 2024 | 1.2150 | 1.2150 | 1.1500 | 1.2100 | 1.2100 | 23,497 |
| 26 Mar 2024 | 1.2300 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 33,716 |
| 25 Mar 2024 | 1.1950 | 1.4000 | 1.1950 | 1.2500 | 1.2500 | 268,767 |
| 22 Mar 2024 | 1.1850 | 1.1850 | 1.0900 | 1.1750 | 1.1750 | 6,942 |
| 21 Mar 2024 | 1.1350 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 21,545 |
| 20 Mar 2024 | 1.1650 | 1.1900 | 1.1050 | 1.1750 | 1.1750 | 11,545 |
| 19 Mar 2024 | 1.1750 | 1.1750 | 1.1000 | 1.1150 | 1.1150 | 9,025 |
| 18 Mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 19,646 |
| 15 Mar 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 59,832 |
| 14 Mar 2024 | 1.2500 | 1.2800 | 1.1650 | 1.2400 | 1.2400 | 35,560 |
| 13 Mar 2024 | 1.2600 | 1.2800 | 1.1400 | 1.2500 | 1.2500 | 57,135 |
| 12 Mar 2024 | 1.3750 | 1.4000 | 1.2000 | 1.2600 | 1.2600 | 150,823 |
| 11 Mar 2024 | 1.2300 | 1.6000 | 1.1800 | 1.3400 | 1.3400 | 622,947 |
| 08 Mar 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 12,991 |
| 07 Mar 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 13,246 |
| 06 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 6,205 |
| 05 Mar 2024 | 1.2400 | 1.2400 | 1.1950 | 1.1950 | 1.1950 | 3,788 |
| 04 Mar 2024 | 1.2250 | 1.2250 | 1.1950 | 1.2250 | 1.2250 | 1,992 |
| 01 Mar 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 2,334 |
| 29 Feb 2024 | 1.2350 | 1.2350 | 1.2000 | 1.2250 | 1.2250 | 1,257 |
| 28 Feb 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 2,445 |
| 27 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2350 | 1.2350 | 6,521 |
| 26 Feb 2024 | 1.2450 | 1.2450 | 1.1800 | 1.2400 | 1.2400 | 14,914 |
| 23 Feb 2024 | 1.2200 | 1.2250 | 1.1700 | 1.2200 | 1.2200 | 25,678 |
| 22 Feb 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 27,233 |
| 21 Feb 2024 | 1.2250 | 1.2250 | 1.1900 | 1.1900 | 1.1900 | 6,030 |
| 20 Feb 2024 | 1.1900 | 1.2500 | 1.1850 | 1.2200 | 1.2200 | 20,150 |
| 19 Feb 2024 | 1.2700 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 28,007 |
| 16 Feb 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2550 | 1.2550 | 6,564 |
| 15 Feb 2024 | 1.2900 | 1.3050 | 1.2200 | 1.2900 | 1.2900 | 24,885 |
| 14 Feb 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 13,431 |
| 13 Feb 2024 | 1.1950 | 1.4300 | 1.1950 | 1.3100 | 1.3100 | 270,266 |
| 12 Feb 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 20,824 |
| 09 Feb 2024 | 1.2100 | 1.2100 | 1.1550 | 1.1900 | 1.1900 | 2,739 |
| 08 Feb 2024 | 1.1700 | 1.2450 | 1.1500 | 1.2200 | 1.2200 | 11,754 |
| 07 Feb 2024 | 1.2600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 5,985 |
| 06 Feb 2024 | 1.1850 | 1.2900 | 1.1400 | 1.2600 | 1.2600 | 44,956 |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 12,520 |
| 02 Feb 2024 | 1.2000 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | 2,192 |
| 01 Feb 2024 | 1.1550 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | 6,519 |
| 31 Jan 2024 | 1.2150 | 1.2300 | 1.1750 | 1.1750 | 1.1750 | 33,025 |
| 30 Jan 2024 | 1.3100 | 1.3100 | 1.1800 | 1.2150 | 1.2150 | 72,794 |
| 29 Jan 2024 | 1.0550 | 1.2800 | 1.0550 | 1.2800 | 1.2800 | 137,984 |
| 26 Jan 2024 | 1.1400 | 1.1500 | 1.0300 | 1.0300 | 1.0300 | 15,474 |
| 25 Jan 2024 | 1.1750 | 1.1750 | 1.0800 | 1.1150 | 1.1150 | 19,675 |
| 24 Jan 2024 | 1.1700 | 1.1850 | 1.1200 | 1.1750 | 1.1750 | 15,925 |
| 23 Jan 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 15,791 |
| 22 Jan 2024 | 1.2600 | 1.3550 | 1.1800 | 1.2250 | 1.2250 | 52,445 |
| 19 Jan 2024 | 1.3900 | 1.4800 | 1.2000 | 1.2800 | 1.2800 | 132,562 |
| 18 Jan 2024 | 1.0900 | 1.3800 | 1.0600 | 1.3800 | 1.3800 | 85,016 |
| 17 Jan 2024 | 1.2000 | 1.2800 | 1.1000 | 1.1000 | 1.1000 | 93,411 |
| 16 Jan 2024 | 1.5500 | 1.5500 | 1.2600 | 1.3000 | 1.3000 | 152,533 |
| 15 Jan 2024 | 1.9500 | 1.9500 | 1.4250 | 1.5700 | 1.5700 | 235,770 |
| 12 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 Jan 2024 | 1.6400 | 1.8000 | 1.6400 | 1.8000 | 1.8000 | 27,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.