Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.220
+0.030 (2.52%)
At close: Oct 10, 2025
Ekobox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 1,123 |
| Sep 10, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 4.35% | 1,909 |
| Sep 9, 2025 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 8,284 |
| Sep 8, 2025 | 1.13 | 1.23 | 1.12 | 1.22 | 1.22 | 7.02% | 26,142 |
| Sep 5, 2025 | 1.13 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 29,102 |
| Sep 4, 2025 | 1.13 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 18,479 |
| Sep 3, 2025 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 11,790 |
| Sep 2, 2025 | 1.12 | 1.19 | 1.08 | 1.10 | 1.10 | - | 16,490 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -5.17% | 20,684 |
| Aug 29, 2025 | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -5.69% | 6,679 |
| Aug 28, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 2.50% | 14,357 |
| Aug 27, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 4,453 |
| Aug 26, 2025 | 1.22 | 1.25 | 1.11 | 1.24 | 1.24 | -1.59% | 23,004 |
| Aug 25, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | -2.33% | 14,982 |
| Aug 22, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,794 |
| Aug 21, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.39% | 1,574 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.28% | 2,748 |
| Aug 19, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.38% | 6,798 |
| Aug 18, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.95% | 4,511 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -3.75% | 11,169 |
| Aug 13, 2025 | 1.37 | 1.37 | 1.29 | 1.34 | 1.34 | -2.20% | 9,288 |
| Aug 12, 2025 | 1.39 | 1.41 | 1.30 | 1.37 | 1.37 | 1.87% | 8,807 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | - | 1,393 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -5.63% | 9,133 |
| Aug 7, 2025 | 1.30 | 1.42 | 1.29 | 1.42 | 1.42 | 10.51% | 4,409 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.46% | 284 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | -0.37% | 14,240 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 1,526 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -3.91% | 26,664 |