Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Warsaw - Delayed Quote PLN

ESOTIQ & Henderson S.A. (EAH.WA)

Compare

36.90

-0.10

(-0.27%)

At close: February 21 at 5:02:54 PM GMT+1

Currency in PLN

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	37.00	37.00	36.20	36.90	36.90	450
Feb 20, 2025	36.90	37.00	36.90	37.00	37.00	90
Feb 19, 2025	37.00	37.00	36.00	36.90	36.90	357
Feb 18, 2025	37.10	37.10	35.90	37.00	37.00	918
Feb 17, 2025	36.90	37.10	36.10	37.10	37.10	934
Feb 14, 2025	36.70	37.00	36.50	36.70	36.70	1,072
Feb 13, 2025	36.90	37.00	36.60	37.00	37.00	379
Feb 12, 2025	37.00	37.00	36.20	37.00	37.00	845
Feb 11, 2025	36.80	37.20	36.20	37.00	37.00	1,303
Feb 10, 2025	36.70	36.90	36.20	36.90	36.90	425
Feb 7, 2025	36.20	37.40	36.20	36.70	36.70	2,215
Feb 6, 2025	35.40	36.50	35.40	35.90	35.90	1,194
Feb 5, 2025	33.90	35.40	33.50	35.40	35.40	2,223
Feb 4, 2025	34.30	34.40	33.20	33.90	33.90	1,746
Feb 3, 2025	34.70	34.70	33.00	34.30	34.30	1,262
Jan 31, 2025	34.80	35.00	34.00	34.70	34.70	1,087
Jan 30, 2025	35.40	35.40	34.00	34.90	34.90	1,408
Jan 29, 2025	35.10	35.40	35.00	35.40	35.40	860
Jan 28, 2025	35.20	35.40	34.00	35.00	35.00	2,237
Jan 27, 2025	35.10	35.50	34.30	34.90	34.90	565
Jan 24, 2025	35.60	35.80	34.90	35.50	35.50	476
Jan 23, 2025	35.80	35.80	34.60	35.30	35.30	1,053
Jan 22, 2025	36.60	36.60	35.10	35.80	35.80	2,464
Jan 21, 2025	37.40	38.00	36.00	36.60	36.60	2,597
Jan 20, 2025	37.60	37.90	37.20	37.90	37.90	425
Jan 17, 2025	37.70	37.70	36.70	37.70	37.70	1,303
Jan 16, 2025	37.60	38.00	37.40	38.00	38.00	630
Jan 15, 2025	38.40	38.40	37.10	38.40	38.40	560
Jan 14, 2025	38.00	38.60	38.00	38.60	38.60	169
Jan 13, 2025	38.00	38.60	38.00	38.60	38.60	194
Jan 10, 2025	38.40	38.60	37.60	38.30	38.30	2,481
Jan 9, 2025	38.80	39.90	38.80	39.90	39.90	376
Jan 8, 2025	40.30	40.60	38.80	39.70	39.70	2,221
Jan 7, 2025	39.80	40.60	39.10	40.60	40.60	975
Jan 3, 2025	40.10	41.20	39.20	41.00	41.00	402
Jan 2, 2025	42.00	42.00	39.60	40.20	40.20	3,244
Dec 30, 2024	40.90	41.90	40.80	41.70	41.70	1,433
Dec 27, 2024	39.50	41.00	39.50	40.80	40.80	706
Dec 23, 2024	40.70	41.00	39.30	40.00	40.00	3,080
Dec 20, 2024	41.00	41.00	39.40	40.70	40.70	407
Dec 19, 2024	41.00	41.00	39.40	41.00	41.00	1,928
Dec 18, 2024	40.20	41.50	40.20	41.00	41.00	1,419
Dec 17, 2024	40.00	41.00	39.90	40.50	40.50	3,049
Dec 16, 2024	39.40	40.40	38.20	40.00	40.00	553
Dec 13, 2024	38.00	39.60	38.00	39.40	39.40	812
Dec 12, 2024	39.80	39.90	38.00	38.50	38.50	962
Dec 11, 2024	40.90	40.90	38.60	39.10	39.10	3,716
Dec 10, 2024	40.20	41.40	39.50	40.90	40.90	4,532
Dec 9, 2024	38.80	39.00	38.30	39.00	39.00	225
Dec 6, 2024	39.60	39.90	38.10	38.80	38.80	936
Dec 5, 2024	38.60	39.90	38.10	39.90	39.90	5,525
Dec 4, 2024	38.60	38.70	37.80	38.60	38.60	1,922
Dec 3, 2024	38.70	38.70	38.40	38.70	38.70	594
Dec 2, 2024	39.70	39.80	38.30	38.80	38.80	5,259
Nov 29, 2024	44.80	45.50	39.50	40.20	40.20	23,045
Nov 28, 2024	45.90	48.60	45.40	48.50	48.50	1,939
Nov 27, 2024	45.90	46.00	45.30	46.00	46.00	760
Nov 26, 2024	45.50	46.40	45.20	45.50	45.50	203
Nov 25, 2024	45.20	46.40	45.20	46.00	46.00	657
Nov 22, 2024	45.20	45.20	45.20	45.20	45.20	9
Nov 21, 2024	45.60	45.60	45.20	45.20	45.20	98
Nov 20, 2024	45.00	45.80	45.00	45.60	45.60	114
Nov 19, 2024	45.30	45.30	44.90	45.30	45.30	194
Nov 18, 2024	45.90	46.00	45.70	45.90	45.90	797
Nov 15, 2024	45.10	45.90	45.10	45.90	45.90	376
Nov 14, 2024	45.20	45.70	45.00	45.70	45.70	445
Nov 13, 2024	45.60	45.60	45.20	45.60	45.60	58
Nov 12, 2024	46.00	46.00	45.20	45.60	45.60	740
Nov 8, 2024	45.40	46.00	45.40	46.00	46.00	147
Nov 7, 2024	46.40	46.40	45.40	46.00	46.00	702
Nov 6, 2024	46.40	46.70	45.80	46.50	46.50	162
Nov 5, 2024	46.80	47.00	46.30	47.00	47.00	457
Nov 4, 2024	47.10	47.20	45.90	46.80	46.80	1,267
Oct 31, 2024	46.80	47.00	44.00	46.80	46.80	1,762
Oct 30, 2024	45.60	47.00	45.60	47.00	47.00	662
Oct 29, 2024	45.50	46.00	45.50	46.00	46.00	39
Oct 28, 2024	44.10	45.90	44.10	45.70	45.70	1,206
Oct 25, 2024	45.10	45.90	45.10	45.80	45.80	1,165
Oct 24, 2024	45.10	47.60	45.10	46.10	46.10	685
Oct 23, 2024	47.70	47.70	45.20	45.20	45.20	569
Oct 22, 2024	47.60	47.70	47.00	47.00	47.00	436
Oct 21, 2024	46.70	48.00	46.70	47.90	47.90	206
Oct 18, 2024	48.00	48.90	46.20	48.00	48.00	975
Oct 17, 2024	48.50	48.90	48.50	48.50	48.50	860
Oct 16, 2024	48.50	48.50	48.00	48.50	48.50	99
Oct 15, 2024	48.60	48.60	46.80	48.00	48.00	2,929
Oct 14, 2024	49.90	49.90	47.60	48.50	48.50	1,309
Oct 11, 2024	49.80	50.40	49.00	50.00	50.00	723
Oct 10, 2024	51.00	51.60	49.70	50.60	50.60	1,232
Oct 9, 2024	50.80	51.00	49.50	50.60	50.60	225
Oct 8, 2024	50.60	50.80	47.80	50.80	50.80	2,570
Oct 7, 2024	47.60	50.60	47.60	50.40	50.40	4,571
Oct 4, 2024	45.60	47.50	45.60	47.50	47.50	2,197
Oct 3, 2024	42.90	45.70	42.90	45.60	45.60	3,892
Oct 2, 2024	42.80	42.90	42.60	42.90	42.90	974
Oct 1, 2024	43.00	43.00	42.60	42.80	42.80	935
Sep 30, 2024	42.10	44.00	42.10	43.20	43.20	6,119
Sep 27, 2024	39.10	39.10	39.10	39.10	39.10	68
Sep 26, 2024	39.70	39.70	37.60	39.20	39.20	1,381
Sep 25, 2024	38.90	40.00	37.20	39.80	39.80	884
Sep 24, 2024	39.00	39.20	38.10	39.20	39.20	394
Sep 23, 2024	39.40	40.40	39.10	39.20	39.20	369
Sep 20, 2024	40.30	40.30	40.00	40.00	40.00	52
Sep 19, 2024	40.00	40.80	39.30	40.30	40.30	92
Sep 18, 2024	40.00	40.90	39.80	40.90	40.90	258
Sep 17, 2024	40.70	40.80	40.70	40.80	40.80	81
Sep 16, 2024	40.70	40.80	39.40	40.80	40.80	132
Sep 13, 2024	39.60	40.50	39.10	40.40	40.40	440
Sep 12, 2024	41.00	41.00	39.50	40.90	40.90	163
Sep 11, 2024	40.60	41.50	40.00	40.90	40.90	350
Sep 10, 2024	42.00	42.00	40.60	41.60	41.60	103
Sep 9, 2024	40.60	41.80	40.60	41.60	41.60	89
Sep 6, 2024	40.80	41.90	40.60	41.90	41.90	61
Sep 5, 2024	41.80	42.20	41.60	42.10	42.10	330
Sep 4, 2024	42.10	42.10	40.50	41.90	41.90	344
Sep 3, 2024	41.70	41.70	41.20	41.70	41.70	409
Sep 2, 2024	41.70	41.70	41.40	41.70	41.70	402
Aug 30, 2024	41.70	41.70	41.20	41.70	41.70	308
Aug 29, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 28, 2024	42.30	42.40	41.20	42.00	42.00	505
Aug 27, 2024	42.00	42.30	41.70	42.30	42.30	426
Aug 26, 2024	42.40	42.80	41.20	42.80	42.80	731
Aug 23, 2024	43.30	43.50	42.50	42.90	42.90	588
Aug 22, 2024	43.50	43.60	43.50	43.60	43.60	21
Aug 21, 2024	43.60	43.60	43.60	43.60	43.60	25
Aug 20, 2024	42.70	43.80	42.60	43.50	43.50	265
Aug 19, 2024	44.10	44.20	42.80	43.90	43.90	541
Aug 16, 2024	42.50	44.40	42.40	44.40	44.40	3,557
Aug 14, 2024	41.40	42.50	40.70	42.40	42.40	1,186
Aug 13, 2024	41.00	41.40	41.00	41.40	41.40	391
Aug 12, 2024	39.80	41.20	39.80	40.70	40.70	1,176
Aug 9, 2024	40.10	40.50	39.20	40.40	40.40	692
Aug 8, 2024	39.80	40.00	39.80	40.00	40.00	91
Aug 7, 2024	38.60	40.30	38.60	40.30	40.30	516
Aug 6, 2024	39.90	40.30	39.20	39.20	39.20	3,928
Aug 5, 2024	42.10	42.10	38.00	39.90	39.90	5,053
Aug 2, 2024	41.80	42.70	41.80	42.70	42.70	2,094
Aug 1, 2024	42.30	42.30	41.80	42.00	42.00	2,527
Jul 31, 2024	42.00	42.00	42.00	42.00	42.00	2,388
Jul 30, 2024	42.10	42.10	42.00	42.10	42.10	631
Jul 29, 2024	42.10	42.10	42.10	42.10	42.10	358
Jul 26, 2024	42.00	42.00	41.30	42.00	42.00	1,103
Jul 25, 2024	42.70	42.70	41.30	42.50	42.50	1,496
Jul 24, 2024	42.50	42.80	42.50	42.80	42.80	52
Jul 23, 2024	43.00	43.00	43.00	43.00	43.00	387
Jul 22, 2024	43.20	43.20	42.00	43.00	43.00	399
Jul 19, 2024	42.60	43.20	42.60	43.20	43.20	738
Jul 18, 2024	43.30	43.30	42.70	43.20	43.20	414
Jul 17, 2024	43.10	43.60	43.10	43.20	43.20	714
Jul 16, 2024	43.00	43.00	42.00	42.70	42.70	691
Jul 15, 2024	43.10	43.10	42.90	43.10	43.10	496
Jul 12, 2024	43.40	43.40	41.40	42.60	42.60	1,629
Jul 11, 2024	44.00	44.00	42.70	43.70	43.70	529
Jul 10, 2024	45.00	45.00	43.60	44.00	44.00	1,139
Jul 9, 2024	43.00	44.70	43.00	44.00	44.00	1,221
Jul 8, 2024	45.80	45.80	42.40	43.00	43.00	2,053
Jul 5, 2024	45.90	46.00	44.50	45.80	45.80	77
Jul 4, 2024	3.00 Dividend
Jul 4, 2024	46.00	47.80	44.20	45.90	45.90	1,766
Jul 3, 2024	46.00	46.90	45.20	46.60	43.60	2,135
Jul 2, 2024	45.20	46.50	44.50	46.10	43.13	3,057
Jul 1, 2024	43.80	45.20	43.80	44.90	42.01	1,146
Jun 28, 2024	42.30	43.90	41.90	43.80	40.98	3,739
Jun 27, 2024	42.80	43.10	42.20	43.00	40.23	1,626
Jun 26, 2024	42.50	42.60	42.10	42.60	39.86	1,581
Jun 25, 2024	42.80	42.90	41.20	42.60	39.86	1,655
Jun 24, 2024	43.50	43.50	42.60	42.60	39.86	636
Jun 21, 2024	42.90	43.50	42.90	43.50	40.70	1,345
Jun 20, 2024	43.70	44.50	42.80	43.70	40.89	1,940
Jun 19, 2024	44.00	44.90	43.00	43.70	40.89	7,594
Jun 18, 2024	44.20	45.10	44.20	45.10	42.20	1,761
Jun 17, 2024	44.50	45.20	43.60	45.20	42.29	911
Jun 14, 2024	45.60	45.60	44.40	44.50	41.64	572
Jun 13, 2024	45.00	45.70	45.00	45.00	42.10	1,719
Jun 12, 2024	45.00	46.90	43.20	45.00	42.10	3,855
Jun 11, 2024	48.00	48.40	46.00	47.20	44.16	1,244
Jun 10, 2024	48.00	49.00	47.60	48.40	45.28	2,536
Jun 7, 2024	45.00	48.00	45.00	47.70	44.63	1,689
Jun 6, 2024	45.00	46.00	44.90	46.00	43.04	30,305
Jun 5, 2024	45.00	46.00	44.60	44.60	41.73	27,913
Jun 4, 2024	44.70	45.60	44.70	45.00	42.10	1,327
Jun 3, 2024	44.00	45.00	43.60	44.70	41.82	3,208
May 31, 2024	41.50	44.10	41.50	43.80	40.98	7,895
May 29, 2024	41.50	42.70	41.00	42.70	39.95	3,269
May 28, 2024	41.00	41.60	40.50	41.60	38.92	4,976
May 27, 2024	39.90	41.40	39.90	40.50	37.89	1,357
May 24, 2024	39.90	39.90	39.10	39.90	37.33	763
May 23, 2024	39.60	40.50	39.60	40.10	37.52	1,119
May 22, 2024	39.90	40.00	39.50	39.50	36.96	338
May 21, 2024	40.50	40.50	39.10	40.00	37.42	4,301
May 20, 2024	40.30	41.50	40.20	41.00	38.36	2,368
May 17, 2024	41.00	41.40	39.50	40.90	38.27	4,651
May 16, 2024	41.20	42.00	40.50	41.70	39.02	3,819
May 15, 2024	38.20	41.00	38.20	41.00	38.36	6,533
May 14, 2024	38.30	39.60	38.20	38.80	36.30	2,392
May 13, 2024	37.00	40.30	36.50	38.20	35.74	10,641
May 10, 2024	36.80	38.40	36.50	37.00	34.62	10,031
May 9, 2024	35.80	37.00	35.80	36.70	34.34	2,382
May 8, 2024	35.90	35.90	34.70	35.70	33.40	1,459
May 7, 2024	34.10	36.20	34.10	35.50	33.21	2,499
May 6, 2024	34.20	34.70	33.90	34.70	32.47	2,218
May 2, 2024	34.30	34.80	33.20	34.60	32.37	6,014
Apr 30, 2024	35.00	35.60	34.60	35.60	33.31	4,141
Apr 29, 2024	35.10	36.20	35.00	36.00	33.68	2,273
Apr 26, 2024	34.50	36.00	34.00	36.00	33.68	6,137
Apr 25, 2024	33.10	34.60	33.10	34.00	31.81	4,436
Apr 24, 2024	32.70	33.00	31.00	32.80	30.69	5,974
Apr 23, 2024	31.80	32.60	30.60	32.60	30.50	5,569
Apr 22, 2024	30.00	31.50	29.60	31.40	29.38	9,713
Apr 19, 2024	31.50	31.50	29.60	30.60	28.63	4,593
Apr 18, 2024	32.00	32.00	30.80	31.50	29.47	2,872
Apr 17, 2024	33.40	33.40	32.10	32.30	30.22	632
Apr 16, 2024	33.30	33.30	32.70	33.20	31.06	371
Apr 15, 2024	33.80	33.80	33.40	33.80	31.62	231
Apr 12, 2024	33.80	34.00	33.70	33.80	31.62	491
Apr 11, 2024	32.50	33.90	32.50	33.70	31.53	3,411
Apr 10, 2024	32.40	32.50	32.00	32.40	30.31	480
Apr 9, 2024	32.40	32.50	32.00	32.40	30.31	1,012
Apr 8, 2024	32.00	32.40	31.90	32.40	30.31	565
Apr 5, 2024	32.00	32.00	32.00	32.00	29.94	11
Apr 4, 2024	32.20	32.50	31.70	32.50	30.41	635
Apr 3, 2024	31.70	32.50	31.70	32.50	30.41	917
Apr 2, 2024	31.90	31.90	31.40	31.70	29.66	305
Mar 28, 2024	32.00	32.00	31.60	31.90	29.85	984
Mar 27, 2024	31.70	32.00	31.60	32.00	29.94	327
Mar 26, 2024	31.70	32.00	31.70	31.90	29.85	787
Mar 25, 2024	31.70	32.00	31.40	32.00	29.94	350
Mar 22, 2024	31.80	31.90	31.40	31.70	29.66	2,450
Mar 21, 2024	32.70	32.70	31.40	31.40	29.38	2,589
Mar 20, 2024	32.50	32.80	32.50	32.70	30.59	377
Mar 19, 2024	33.00	33.00	32.20	32.50	30.41	848
Mar 18, 2024	33.40	33.60	32.80	33.00	30.88	1,430
Mar 15, 2024	35.20	35.20	32.00	33.40	31.25	4,475
Mar 14, 2024	35.30	35.30	34.50	35.20	32.93	530
Mar 13, 2024	35.50	35.50	34.80	35.40	33.12	387
Mar 12, 2024	35.40	35.50	34.40	35.30	33.03	1,005
Mar 11, 2024	37.00	37.00	33.70	35.50	33.21	5,288
Mar 8, 2024	37.00	37.00	36.80	37.00	34.62	238
Mar 7, 2024	37.10	37.10	36.70	37.00	34.62	217
Mar 6, 2024	37.40	37.40	36.50	37.10	34.71	288
Mar 5, 2024	37.30	37.40	36.80	37.40	34.99	85
Mar 4, 2024	36.60	37.50	36.50	37.30	34.90	1,219
Mar 1, 2024	36.70	36.70	36.00	36.60	34.24	685
Feb 29, 2024	36.50	36.70	36.50	36.60	34.24	883
Feb 28, 2024	36.40	36.40	35.70	36.30	33.96	447
Feb 27, 2024	36.30	36.40	35.60	36.40	34.06	675
Feb 26, 2024	36.50	36.50	36.00	36.40	34.06	756
Feb 23, 2024	36.60	36.90	36.40	36.90	34.52	834
Feb 22, 2024	37.30	37.40	36.60	37.30	34.90	412
Feb 21, 2024	37.50	37.50	36.60	37.30	34.90	283

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ESOTIQ & Henderson S.A. (EAH.WA)