Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.470
-0.020 (-1.34%)
At close: Jul 24, 2026
Ekobox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 1,962 |
| Jul 23, 2026 | 1.50 | 1.53 | 1.31 | 1.49 | 1.49 | -0.67% | 20,313 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 2,132 |
| Jul 21, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.76% | 13,015 |
| Jul 20, 2026 | 1.57 | 1.59 | 1.52 | 1.58 | 1.58 | 0.32% | 4,356 |
| Jul 17, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -0.32% | 177 |
| Jul 16, 2026 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | -0.32% | 6,323 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -2.47% | 895 |
| Jul 14, 2026 | 1.55 | 1.63 | 1.54 | 1.62 | 1.62 | 1.89% | 9,633 |
| Jul 13, 2026 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -1.55% | 7,548 |
| Jul 10, 2026 | 1.63 | 1.63 | 1.56 | 1.62 | 1.62 | -0.62% | 2,852 |
| Jul 9, 2026 | 1.60 | 1.67 | 1.56 | 1.63 | 1.63 | -2.40% | 14,863 |
| Jul 8, 2026 | 1.69 | 1.69 | 1.57 | 1.67 | 1.67 | -0.89% | 8,961 |
| Jul 7, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 10,054 |
| Jul 6, 2026 | 1.62 | 1.70 | 1.60 | 1.68 | 1.68 | 3.70% | 9,593 |
| Jul 3, 2026 | 1.63 | 1.63 | 1.52 | 1.62 | 1.62 | -0.31% | 9,499 |
| Jul 2, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.52% | 2,493 |
| Jul 1, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | - | 4,436 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.59 | 1.65 | 1.65 | -0.60% | 2,004 |
| Jun 29, 2026 | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | -0.60% | 1,259 |
| Jun 26, 2026 | 1.60 | 1.67 | 1.58 | 1.67 | 1.67 | 4.37% | 5,439 |
| Jun 25, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.59% | 185 |
| Jun 24, 2026 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -4.55% | 10,011 |
| Jun 23, 2026 | 1.65 | 1.69 | 1.59 | 1.65 | 1.65 | -3.79% | 9,134 |
| Jun 22, 2026 | 1.70 | 1.72 | 1.61 | 1.72 | 1.72 | 0.88% | 13,285 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 4,488 |
| Jun 18, 2026 | 1.67 | 1.78 | 1.62 | 1.75 | 1.75 | 5.11% | 29,543 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.48% | 10,418 |
| Jun 16, 2026 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 4.64% | 17,653 |
| Jun 15, 2026 | 1.66 | 1.79 | 1.36 | 1.62 | 1.62 | 2.54% | 14,379 |
| Jun 12, 2026 | 1.63 | 1.68 | 1.59 | 1.68 | 1.58 | 2.13% | 18,283 |
| Jun 11, 2026 | 1.60 | 1.65 | 1.58 | 1.64 | 1.54 | 3.80% | 18,909 |
| Jun 10, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.49 | -4.24% | 10,569 |
| Jun 9, 2026 | 1.63 | 1.65 | 1.57 | 1.65 | 1.55 | 5.10% | 26,709 |
| Jun 8, 2026 | 1.59 | 1.62 | 1.55 | 1.57 | 1.48 | -0.95% | 5,650 |
| Jun 5, 2026 | 1.54 | 1.59 | 1.51 | 1.59 | 1.49 | -0.31% | 2,855 |
| Jun 3, 2026 | 1.54 | 1.60 | 1.50 | 1.59 | 1.50 | -0.63% | 7,848 |
| Jun 2, 2026 | 1.56 | 1.60 | 1.48 | 1.60 | 1.50 | 2.89% | 9,028 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.50 | 1.56 | 1.46 | -6.33% | 53,300 |
| May 29, 2026 | 1.70 | 1.70 | 1.59 | 1.66 | 1.56 | -2.06% | 12,416 |
| May 28, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.59 | 0.59% | 3,767 |
| May 27, 2026 | 1.74 | 1.74 | 1.59 | 1.69 | 1.58 | -2.88% | 6,646 |
| May 26, 2026 | 1.74 | 1.74 | 1.67 | 1.74 | 1.63 | -0.29% | 5,894 |
| May 25, 2026 | 1.67 | 1.74 | 1.60 | 1.74 | 1.64 | 3.88% | 21,890 |
| May 22, 2026 | 1.70 | 1.70 | 1.60 | 1.68 | 1.58 | -1.18% | 3,568 |
| May 21, 2026 | 1.62 | 1.75 | 1.61 | 1.70 | 1.59 | 7.96% | 28,723 |
| May 20, 2026 | 1.56 | 1.65 | 1.48 | 1.57 | 1.48 | 1.29% | 23,845 |
| May 19, 2026 | 1.56 | 1.56 | 1.51 | 1.55 | 1.46 | -0.64% | 6,746 |
| May 18, 2026 | 1.60 | 1.60 | 1.51 | 1.56 | 1.47 | -2.50% | 8,459 |
| May 15, 2026 | 1.73 | 1.76 | 1.50 | 1.60 | 1.50 | -6.16% | 82,710 |