Esotiq & Henderson S.A. EAH
GPW · Poland · Consumer Non-Durables
PLN 33.30-0.70 (-2.06%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 34.00 | -0.29% | PLN 34.00 | PLN 34.10 | PLN 33.60 | 2.50K |
| 2026-09-29 | PLN 34.10 | -0.58% | PLN 34.40 | PLN 34.40 | PLN 33.80 | 897 |
| 2026-09-28 | PLN 34.30 | -9.02% | PLN 35.20 | PLN 35.20 | PLN 33.30 | 6.94K |
| 2026-09-25 | PLN 37.70 | +0.27% | PLN 37.60 | PLN 38.00 | PLN 37.50 | 14.57K |
| 2026-09-24 | PLN 37.60 | +0.27% | PLN 37.60 | PLN 38.00 | PLN 37.60 | 11.69K |
| 2026-09-23 | PLN 37.50 | -0.79% | PLN 37.80 | PLN 37.80 | PLN 37.30 | 6.80K |
| 2026-09-22 | PLN 37.80 | +0.27% | PLN 37.70 | PLN 37.90 | PLN 37.50 | 8.74K |
| 2026-09-21 | PLN 37.70 | +0.53% | PLN 37.50 | PLN 37.70 | PLN 37.20 | 7.30K |
| 2026-09-18 | PLN 37.50 | +1.08% | PLN 37.20 | PLN 37.50 | PLN 37.00 | 5.91K |
| 2026-09-17 | PLN 37.10 | +0.27% | PLN 37.00 | PLN 37.30 | PLN 37.00 | 8.14K |
| 2026-09-16 | PLN 37.00 | +1.65% | PLN 36.40 | PLN 37.30 | PLN 36.10 | 5.30K |
| 2026-09-15 | PLN 36.40 | +2.54% | PLN 36.20 | PLN 36.50 | PLN 35.60 | 2.92K |
| 2026-09-14 | PLN 35.50 | -4.57% | PLN 37.20 | PLN 37.40 | PLN 33.50 | 6.17K |
| 2026-09-11 | PLN 37.20 | 0.00% | PLN 37.10 | PLN 37.30 | PLN 36.80 | 3.26K |
| 2026-09-10 | PLN 37.20 | -0.27% | PLN 37.40 | PLN 37.50 | PLN 37.00 | 3.13K |
| 2026-09-09 | PLN 37.30 | 0.00% | PLN 37.40 | PLN 37.50 | PLN 37.20 | 4.34K |
| 2026-09-08 | PLN 37.30 | -0.53% | PLN 37.50 | PLN 37.50 | PLN 37.10 | 1.31K |
| 2026-09-07 | PLN 37.50 | 0.00% | PLN 37.50 | PLN 37.50 | PLN 37.20 | 2.44K |
| 2026-09-04 | PLN 37.50 | 0.00% | PLN 37.50 | PLN 37.50 | PLN 36.90 | 3.64K |
| 2026-09-03 | PLN 37.50 | -0.27% | PLN 37.70 | PLN 37.70 | PLN 37.10 | 7.53K |
| 2026-09-02 | PLN 37.60 | +0.53% | PLN 37.40 | PLN 37.70 | PLN 37.00 | 6.16K |
| 2026-09-01 | PLN 37.40 | +0.54% | PLN 37.20 | PLN 37.50 | PLN 36.80 | 2.62K |
| 2026-08-31 | PLN 37.20 | +0.54% | PLN 37.00 | PLN 37.20 | PLN 36.70 | 4.22K |
| 2026-08-28 | PLN 37.00 | 0.00% | PLN 37.00 | PLN 37.10 | PLN 36.80 | 793 |
| 2026-08-27 | PLN 37.00 | +0.27% | PLN 36.90 | PLN 37.00 | PLN 36.70 | 2.58K |
| 2026-08-26 | PLN 36.90 | -0.27% | PLN 37.00 | PLN 37.00 | PLN 36.80 | 2.69K |
| 2026-08-25 | PLN 37.00 | +0.54% | PLN 36.80 | PLN 37.00 | PLN 36.80 | 1.83K |
| 2026-08-24 | PLN 36.80 | +0.82% | PLN 36.80 | PLN 36.80 | PLN 36.40 | 3.70K |
| 2026-08-21 | PLN 36.50 | +1.39% | PLN 36.00 | PLN 36.70 | PLN 36.00 | 3.12K |
| 2026-08-20 | PLN 36.00 | -1.10% | PLN 36.60 | PLN 36.70 | PLN 36.00 | 2.93K |
| 2026-08-19 | PLN 36.40 | +0.28% | PLN 36.50 | PLN 36.50 | PLN 36.20 | 1.31K |
| 2026-08-18 | PLN 36.30 | -0.27% | PLN 36.40 | PLN 36.40 | PLN 36.00 | 1.57K |
| 2026-08-17 | PLN 36.40 | +0.28% | PLN 36.30 | PLN 36.60 | PLN 36.10 | 3.14K |
| 2026-08-14 | PLN 36.30 | +0.55% | PLN 36.10 | PLN 36.40 | PLN 35.70 | 2.19K |
| 2026-08-13 | PLN 36.10 | +1.12% | PLN 35.70 | PLN 36.20 | PLN 35.30 | 4.84K |
| 2026-08-12 | PLN 35.70 | +0.56% | PLN 35.50 | PLN 35.70 | PLN 35.30 | 2.27K |
| 2026-08-11 | PLN 35.50 | +0.57% | PLN 35.30 | PLN 35.50 | PLN 35.20 | 1.98K |
| 2026-08-10 | PLN 35.30 | +0.28% | PLN 35.30 | PLN 35.50 | PLN 34.90 | 7.47K |
| 2026-08-07 | PLN 35.20 | +0.57% | PLN 35.10 | PLN 35.30 | PLN 34.90 | 4.99K |
| 2026-08-06 | PLN 35.00 | +1.74% | PLN 34.40 | PLN 35.10 | PLN 34.20 | 5.48K |
| 2026-08-05 | PLN 34.40 | +1.78% | PLN 33.90 | PLN 34.50 | PLN 33.80 | 3.65K |
| 2026-08-04 | PLN 33.80 | +0.60% | PLN 33.60 | PLN 33.80 | PLN 33.40 | 2.33K |
| 2026-08-03 | PLN 33.60 | +0.60% | PLN 33.50 | PLN 33.60 | PLN 33.20 | 3.56K |
| 2026-07-31 | PLN 33.40 | +0.60% | PLN 33.50 | PLN 33.60 | PLN 33.40 | 2.64K |
| 2026-07-30 | PLN 33.20 | +0.30% | PLN 33.30 | PLN 33.60 | PLN 33.10 | 5.30K |
| 2026-07-29 | PLN 33.10 | +0.30% | PLN 33.30 | PLN 33.40 | PLN 33.10 | 1.14K |
| 2026-07-28 | PLN 33.00 | -0.60% | PLN 33.40 | PLN 33.50 | PLN 32.90 | 20.11K |
| 2026-07-27 | PLN 33.20 | 0.00% | PLN 33.40 | PLN 33.40 | PLN 33.00 | 3.73K |
| 2026-07-24 | PLN 33.20 | -0.60% | PLN 33.50 | PLN 33.50 | PLN 33.00 | 5.50K |
| 2026-07-23 | PLN 33.40 | +0.91% | PLN 33.50 | PLN 33.50 | PLN 33.00 | 5.15K |
| 2026-07-22 | PLN 33.10 | -0.90% | PLN 33.40 | PLN 33.50 | PLN 33.00 | 5.52K |
| 2026-07-21 | PLN 33.40 | +0.30% | PLN 33.50 | PLN 33.50 | PLN 33.00 | 4.98K |
| 2026-07-20 | PLN 33.30 | +0.91% | PLN 33.30 | PLN 33.30 | PLN 32.90 | 2.78K |
| 2026-07-17 | PLN 33.00 | -0.90% | PLN 33.30 | PLN 33.40 | PLN 32.90 | 6.32K |
| 2026-07-16 | PLN 33.30 | 0.00% | PLN 33.30 | PLN 33.50 | PLN 32.90 | 8.04K |
| 2026-07-15 | PLN 33.30 | 0.00% | PLN 33.30 | PLN 33.90 | PLN 32.90 | 7.20K |
| 2026-07-14 | PLN 33.30 | +0.30% | PLN 33.20 | PLN 33.30 | PLN 33.20 | 1.59K |
| 2026-07-13 | PLN 33.20 | -0.30% | PLN 33.30 | PLN 33.30 | PLN 33.20 | 2.54K |
| 2026-07-10 | PLN 33.30 | 0.00% | PLN 33.30 | PLN 33.30 | PLN 32.90 | 2.47K |
| 2026-07-09 | PLN 33.30 | +0.30% | PLN 33.20 | PLN 33.30 | PLN 33.20 | 3.30K |
| 2026-07-08 | PLN 33.20 | 0.00% | PLN 33.30 | PLN 33.30 | PLN 32.90 | 2.47K |
| 2026-07-07 | PLN 33.20 | +0.30% | PLN 33.20 | PLN 33.30 | PLN 33.00 | 4.09K |
| 2026-07-06 | PLN 33.10 | +0.61% | PLN 33.00 | PLN 33.10 | PLN 32.80 | 7.23K |
| 2026-07-03 | PLN 32.90 | 0.00% | PLN 32.90 | PLN 33.00 | PLN 32.80 | 1.79K |
| 2026-07-02 | PLN 32.90 | +1.54% | PLN 32.40 | PLN 32.90 | PLN 32.40 | 1.26K |
| 2026-07-01 | PLN 32.40 | +4.52% | PLN 31.30 | PLN 32.40 | PLN 31.30 | 3.10K |
| 2026-06-30 | PLN 31.00 | +0.98% | PLN 30.80 | PLN 31.00 | PLN 30.40 | 534 |
| 2026-06-29 | PLN 30.70 | 0.00% | PLN 30.70 | PLN 30.80 | PLN 30.60 | 337 |
| 2026-06-26 | PLN 30.70 | 0.00% | PLN 30.20 | PLN 30.70 | PLN 30.20 | 577 |
| 2026-06-25 | PLN 30.70 | 0.00% | PLN 30.70 | PLN 30.70 | PLN 30.70 | 72 |
| 2026-06-24 | PLN 30.70 | -0.97% | PLN 30.00 | PLN 30.70 | PLN 30.00 | 12 |
| 2026-06-23 | PLN 31.00 | +1.64% | PLN 30.60 | PLN 31.10 | PLN 30.10 | 645 |
| 2026-06-22 | PLN 30.50 | 0.00% | PLN 30.80 | PLN 30.90 | PLN 30.30 | 1.26K |
| 2026-06-19 | PLN 30.50 | -0.65% | PLN 30.70 | PLN 30.80 | PLN 30.30 | 533 |
| 2026-06-18 | PLN 30.70 | +2.33% | PLN 30.40 | PLN 30.70 | PLN 30.00 | 176 |
| 2026-06-17 | PLN 30.00 | -2.28% | PLN 30.00 | PLN 30.00 | PLN 30.00 | 3 |
| 2026-06-16 | PLN 30.70 | +0.33% | PLN 30.10 | PLN 30.70 | PLN 30.00 | 608 |
| 2026-06-15 | PLN 30.60 | +0.33% | PLN 30.50 | PLN 30.60 | PLN 30.10 | 399 |
| 2026-06-12 | PLN 30.50 | +1.67% | PLN 30.00 | PLN 30.80 | PLN 30.00 | 628 |
| 2026-06-11 | PLN 30.00 | +3.45% | PLN 29.00 | PLN 31.00 | PLN 28.90 | 2.80K |
| 2026-06-10 | PLN 29.00 | +1.05% | PLN 28.80 | PLN 29.50 | PLN 28.70 | 249 |
| 2026-06-09 | PLN 28.70 | -0.35% | PLN 28.90 | PLN 29.10 | PLN 28.50 | 1.20K |
| 2026-06-08 | PLN 28.80 | +3.23% | PLN 28.90 | PLN 28.90 | PLN 28.30 | 804 |
| 2026-06-05 | PLN 27.90 | -0.71% | PLN 27.90 | PLN 28.10 | PLN 27.80 | 517 |
| 2026-06-03 | PLN 28.10 | -2.09% | PLN 28.70 | PLN 28.70 | PLN 27.70 | 964 |
| 2026-06-02 | PLN 28.70 | -0.35% | PLN 28.80 | PLN 29.00 | PLN 27.60 | 2.57K |
| 2026-06-01 | PLN 28.80 | -3.03% | PLN 29.60 | PLN 29.60 | PLN 28.50 | 3.76K |
| 2026-05-29 | PLN 29.70 | -6.01% | PLN 31.40 | PLN 31.40 | PLN 28.60 | 8.09K |
| 2026-05-28 | PLN 31.60 | -0.94% | PLN 31.70 | PLN 32.00 | PLN 31.60 | 458 |
| 2026-05-27 | PLN 31.90 | -0.62% | PLN 32.10 | PLN 32.10 | PLN 31.90 | 4 |