Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 0.9700
-0.0280 (-2.81%)
At close: Nov 20, 2025
Ekobox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -5.56% | 6,370 |
| Nov 17, 2025 | 1.13 | 1.13 | 1.04 | 1.08 | 1.08 | 2.37% | 3,141 |
| Nov 14, 2025 | 1.14 | 1.17 | 1.06 | 1.06 | 1.06 | -8.26% | 13,753 |
| Nov 13, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 11.65% | 11,933 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -4.19% | 9,707 |
| Nov 10, 2025 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 3.37% | 3,215 |
| Nov 7, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 384 |
| Nov 6, 2025 | 1.14 | 1.14 | 1.03 | 1.09 | 1.09 | -4.39% | 12,867 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 6,983 |
| Nov 4, 2025 | 1.10 | 1.12 | 1.01 | 1.11 | 1.11 | 0.91% | 21,831 |
| Nov 3, 2025 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 6,694 |
| Oct 31, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 3,068 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 1.33% | 2,508 |
| Oct 29, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.75% | 9,973 |
| Oct 28, 2025 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -1.29% | 19,411 |
| Oct 27, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 1,760 |
| Oct 24, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.86% | 747 |
| Oct 23, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.70% | 846 |
| Oct 22, 2025 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -1.68% | 3,760 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -3.25% | 948 |
| Oct 20, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 4,573 |
| Oct 17, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 5.44% | 636 |
| Oct 16, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -2.85% | 493 |
| Oct 15, 2025 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 2.50% | 21,020 |
| Oct 14, 2025 | 1.20 | 1.25 | 1.16 | 1.20 | 1.20 | 1.27% | 18,326 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -2.87% | 3,351 |
| Oct 10, 2025 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 2.52% | 6,237 |
| Oct 9, 2025 | 1.19 | 1.21 | 1.10 | 1.19 | 1.19 | -1.65% | 20,779 |
| Oct 8, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 8,854 |
| Oct 7, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.95% | 8,142 |
| Oct 6, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -1.25% | 15,665 |
| Oct 3, 2025 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -0.83% | 9,052 |
| Oct 2, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -0.41% | 2,698 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -2.80% | 6,602 |
| Sep 30, 2025 | 1.21 | 1.34 | 1.21 | 1.25 | 1.25 | -5.66% | 23,141 |
| Sep 29, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 3.52% | 15,640 |
| Sep 26, 2025 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 11,274 |
| Sep 25, 2025 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -0.75% | 18,123 |
| Sep 24, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | 0.37% | 14,416 |
| Sep 23, 2025 | 1.28 | 1.35 | 1.24 | 1.34 | 1.34 | 4.30% | 40,288 |
| Sep 22, 2025 | 1.24 | 1.31 | 1.23 | 1.28 | 1.28 | 4.07% | 32,700 |
| Sep 19, 2025 | 1.28 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 32,380 |
| Sep 18, 2025 | 1.20 | 1.44 | 1.20 | 1.28 | 1.28 | 9.40% | 432,962 |
| Sep 17, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 2,801 |
| Sep 16, 2025 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 1,492 |
| Sep 15, 2025 | 1.19 | 1.21 | 1.14 | 1.21 | 1.21 | 0.83% | 12,218 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,457 |