Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.165
+0.075 (6.88%)
At close: Feb 2, 2026
Ekobox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.28 | 1.33 | 1.18 | 1.20 | 1.20 | -5.51% | 36,444 |
| Feb 3, 2026 | 1.16 | 1.27 | 1.12 | 1.27 | 1.27 | 9.01% | 75,910 |
| Feb 2, 2026 | 1.09 | 1.17 | 1.03 | 1.17 | 1.17 | 6.88% | 52,497 |
| Jan 30, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 1,809 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | -2.24% | 41,725 |
| Jan 28, 2026 | 1.09 | 1.14 | 1.01 | 1.12 | 1.12 | 4.21% | 34,921 |
| Jan 27, 2026 | 0.99 | 1.09 | 0.98 | 1.07 | 1.07 | 7.00% | 24,471 |
| Jan 26, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -4.76% | 5,784 |
| Jan 23, 2026 | 1.04 | 1.06 | 0.97 | 1.05 | 1.05 | 0.48% | 16,263 |
| Jan 22, 2026 | 1.06 | 1.06 | 0.99 | 1.05 | 1.05 | -0.95% | 8,217 |
| Jan 21, 2026 | 1.02 | 1.06 | 0.98 | 1.06 | 1.06 | 0.96% | 16,646 |
| Jan 20, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.45% | 10,138 |
| Jan 19, 2026 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -3.77% | 606 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.00 | 1.06 | 1.06 | -8.23% | 24,052 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.10 | 1.16 | 1.16 | -1.70% | 18,875 |
| Jan 14, 2026 | 1.18 | 1.22 | 1.13 | 1.18 | 1.18 | 2.17% | 21,954 |
| Jan 13, 2026 | 1.02 | 1.22 | 1.01 | 1.15 | 1.15 | 9.52% | 76,493 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.47% | 118 |
| Jan 9, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 1.93% | 7,041 |
| Jan 8, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.82% | 3,586 |
| Jan 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 633 |
| Jan 5, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 1,606 |
| Jan 2, 2026 | 1.03 | 1.09 | 1.00 | 1.05 | 1.05 | 3.45% | 30,225 |
| Dec 30, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -1.46% | 4,501 |
| Dec 29, 2025 | 0.95 | 1.09 | 0.94 | 1.03 | 1.03 | 8.42% | 26,441 |
| Dec 23, 2025 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | 2.81% | 24,530 |
| Dec 22, 2025 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | -0.43% | 47,597 |
| Dec 19, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -2.32% | 6,734 |
| Dec 18, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.66% | 3,509 |
| Dec 17, 2025 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 1.47% | 22,142 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -4.03% | 12,116 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 4.86% | 2,245 |
| Dec 12, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -8.16% | 22,268 |
| Dec 11, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.44% | 380 |
| Dec 10, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | -1.42% | 3,908 |
| Dec 9, 2025 | 1.04 | 1.14 | 1.01 | 1.06 | 1.06 | 1.92% | 52,965 |
| Dec 8, 2025 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | 4.21% | 36,106 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.57% | 1,998 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 10,084 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | - | 690 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 5,976 |
| Dec 1, 2025 | 1.06 | 1.07 | 0.99 | 1.05 | 1.05 | -0.94% | 6,878 |
| Nov 28, 2025 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | -1.40% | 8,423 |
| Nov 27, 2025 | 1.08 | 1.08 | 1.00 | 1.08 | 1.08 | - | 4,650 |
| Nov 26, 2025 | 1.03 | 1.12 | 0.97 | 1.08 | 1.08 | 4.88% | 12,843 |
| Nov 25, 2025 | 0.96 | 1.03 | 0.94 | 1.03 | 1.03 | 3.33% | 4,014 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.20% | 351 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | 2.06% | 4,474 |
| Nov 20, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.81% | 4,315 |
| Nov 19, 2025 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -2.16% | 16,716 |