Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.200
0.00 (0.00%)
At close: Sep 12, 2025
Ekobox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,457 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | - | - | 1,123 |
| Sep 10, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | 4.35% | 1,909 |
| Sep 9, 2025 | 1.22 | 1.23 | 1.15 | 1.15 | - | -5.74% | 8,284 |
| Sep 8, 2025 | 1.13 | 1.23 | 1.12 | 1.22 | - | 7.02% | 26,142 |
| Sep 5, 2025 | 1.13 | 1.18 | 1.10 | 1.14 | - | 1.79% | 29,102 |
| Sep 4, 2025 | 1.13 | 1.17 | 1.10 | 1.12 | - | -0.88% | 18,479 |
| Sep 3, 2025 | 1.12 | 1.15 | 1.08 | 1.13 | - | 2.73% | 11,790 |
| Sep 2, 2025 | 1.12 | 1.19 | 1.08 | 1.10 | - | - | 16,490 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | - | -5.17% | 20,684 |
| Aug 29, 2025 | 1.23 | 1.25 | 1.16 | 1.16 | - | -5.69% | 6,679 |
| Aug 28, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | - | 2.50% | 14,357 |
| Aug 27, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | - | -3.23% | 4,453 |
| Aug 26, 2025 | 1.22 | 1.25 | 1.11 | 1.24 | - | -1.59% | 23,004 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | - | -2.33% | 14,982 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | - | 1,794 |
| Aug 21, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | - | 0.39% | 1,574 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | - | -2.28% | 2,748 |
| Aug 19, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | - | 0.38% | 6,798 |
| Aug 18, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | - | 1.95% | 4,511 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | - | -3.75% | 11,169 |
| Aug 13, 2025 | 1.37 | 1.37 | 1.29 | 1.34 | - | -2.20% | 9,288 |
| Aug 12, 2025 | 1.39 | 1.41 | 1.30 | 1.37 | - | 1.87% | 8,807 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | - | - | 1,393 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | - | -5.63% | 9,133 |
| Aug 7, 2025 | 1.30 | 1.42 | 1.29 | 1.42 | - | 10.51% | 4,409 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | - | -4.46% | 284 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.28 | 1.35 | - | -0.37% | 14,240 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | - | - | 1,526 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | - | -3.91% | 26,664 |
| Jul 31, 2025 | 1.36 | 1.43 | 1.31 | 1.41 | - | 1.44% | 16,829 |
| Jul 30, 2025 | 1.39 | 1.40 | 1.34 | 1.39 | - | - | 8,480 |
| Jul 29, 2025 | 1.41 | 1.42 | 1.33 | 1.39 | - | -3.82% | 50,686 |
| Jul 28, 2025 | 1.41 | 1.44 | 1.39 | 1.44 | - | 3.60% | 18,243 |
| Jul 25, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | - | -2.80% | 9,273 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | - | 2.14% | 2,226 |
| Jul 23, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | - | -3.11% | 7,817 |
| Jul 22, 2025 | 1.48 | 1.54 | 1.40 | 1.45 | - | -3.02% | 15,240 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.47 | 1.49 | - | -6.58% | 19,105 |
| Jul 18, 2025 | 1.57 | 1.62 | 1.48 | 1.60 | - | 3.57% | 55,194 |
| Jul 17, 2025 | 1.59 | 1.60 | 1.48 | 1.54 | - | -3.75% | 16,266 |
| Jul 16, 2025 | 1.55 | 1.65 | 1.39 | 1.60 | - | 3.56% | 84,105 |
| Jul 15, 2025 | 1.53 | 1.55 | 1.46 | 1.55 | - | 0.98% | 10,291 |
| Jul 14, 2025 | 1.38 | 1.53 | 1.38 | 1.53 | - | 10.87% | 10,949 |
| Jul 11, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | - | -2.47% | 1,690 |
| Jul 10, 2025 | 1.38 | 1.42 | 1.34 | 1.42 | - | 2.54% | 4,315 |
| Jul 9, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | - | 2.22% | 1,759 |
| Jul 8, 2025 | 1.36 | 1.38 | 1.30 | 1.35 | - | -4.59% | 13,954 |
| Jul 7, 2025 | 1.42 | 1.42 | 1.34 | 1.42 | - | -0.35% | 13,725 |
| Jul 4, 2025 | 1.42 | 1.42 | 1.36 | 1.42 | - | - | 2,498 |