Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.220
+0.020 (1.67%)
Last updated: Oct 14, 2026, 12:25 PM CET
Ekobox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 7,761 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 4,418 |
| Oct 12, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -1.20% | 9,930 |
| Oct 9, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.95% | 3,213 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 4,869 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 120 |
| Oct 6, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 2,663 |
| Oct 5, 2026 | 1.27 | 1.34 | 1.24 | 1.29 | 1.29 | 2.39% | 10,043 |
| Oct 2, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -1.95% | 7,023 |
| Oct 1, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 1,967 |
| Sep 30, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.39% | 3,376 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.39% | 440 |
| Sep 28, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 995 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 18,658 |
| Sep 24, 2026 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 5,457 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 13,857 |
| Sep 22, 2026 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -2.24% | 2,350 |
| Sep 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 9 |
| Sep 18, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 0.37% | 1,235 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 2.69% | 2,597 |
| Sep 16, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -4.41% | 13,329 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 11,389 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 1.13% | 1,115 |
| Sep 11, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.15% | 4,084 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 2,287 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 773 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 119 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.26 | 1.33 | 1.33 | -8.93% | 24,019 |
| Sep 4, 2026 | 1.25 | 1.49 | 1.24 | 1.46 | 1.46 | 16.40% | 37,808 |
| Sep 3, 2026 | 1.27 | 1.29 | 1.19 | 1.25 | 1.25 | -3.10% | 10,479 |
| Sep 2, 2026 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | - | 2,339 |
| Sep 1, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 2,300 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -3.70% | 8,870 |
| Aug 28, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 4,668 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | -0.76% | 1,765 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.93% | 6,600 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 1.17% | 1,738 |
| Aug 24, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 5,632 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 4.45% | 5,637 |
| Aug 20, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -1.98% | 4,081 |
| Aug 19, 2026 | 1.28 | 1.30 | 1.12 | 1.26 | 1.26 | -5.26% | 44,095 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.12 | 1.33 | 1.33 | -5.00% | 33,448 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -1.06% | 7,959 |
| Aug 14, 2026 | 1.52 | 1.53 | 1.28 | 1.42 | 1.42 | -6.91% | 49,640 |
| Aug 13, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 2.36% | 3,401 |
| Aug 12, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 2.06% | 1,795 |
| Aug 11, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.69% | 3,732 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.34% | 3,951 |
| Aug 7, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | - | 2,277 |
| Aug 6, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 4,170 |