Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.480
+0.035 (2.42%)
At close: May 6, 2026
Ekobox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.46 | 1.54 | 1.42 | 1.45 | 1.45 | -1.03% | 6,406 |
| May 4, 2026 | 1.55 | 1.55 | 1.41 | 1.46 | 1.46 | -3.31% | 18,522 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.46 | 1.51 | 1.51 | -3.21% | 18,036 |
| Apr 29, 2026 | 1.53 | 1.62 | 1.49 | 1.56 | 1.56 | 5.76% | 95,163 |
| Apr 28, 2026 | 1.34 | 1.58 | 1.34 | 1.48 | 1.48 | 9.67% | 137,473 |
| Apr 27, 2026 | 1.31 | 1.35 | 1.28 | 1.35 | 1.35 | -0.37% | 11,814 |
| Apr 24, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.25% | 5,887 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.17% | 2,142 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 7,558 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 20,710 |
| Apr 20, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 0.77% | 2,726 |
| Apr 17, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 0.38% | 2,349 |
| Apr 16, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 4,863 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | 1.93% | 3,650 |
| Apr 14, 2026 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -3.00% | 13,309 |
| Apr 13, 2026 | 1.32 | 1.35 | 1.27 | 1.34 | 1.34 | 1.91% | 14,125 |
| Apr 10, 2026 | 1.37 | 1.37 | 1.13 | 1.31 | 1.31 | -4.38% | 48,706 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.29 | 1.37 | 1.37 | -0.36% | 10,114 |
| Apr 8, 2026 | 1.39 | 1.42 | 1.30 | 1.38 | 1.38 | -1.08% | 21,189 |
| Apr 7, 2026 | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | -3.47% | 19,436 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.38 | 1.44 | 1.44 | -1.37% | 2,049 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | 3.18% | 7,409 |
| Mar 31, 2026 | 1.38 | 1.50 | 1.38 | 1.42 | 1.42 | 4.04% | 27,271 |
| Mar 30, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 11,598 |
| Mar 27, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.10% | 7,865 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.50% | 8,774 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.34 | 1.40 | 1.40 | 1.08% | 5,784 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.46% | 1,602 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 24,351 |
| Mar 20, 2026 | 1.48 | 1.50 | 1.38 | 1.45 | 1.45 | -1.36% | 13,570 |
| Mar 19, 2026 | 1.49 | 1.55 | 1.38 | 1.47 | 1.47 | -4.85% | 29,960 |
| Mar 18, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 3,629 |
| Mar 17, 2026 | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | -2.23% | 2,660 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | -1.26% | 10,603 |
| Mar 13, 2026 | 1.45 | 1.63 | 1.45 | 1.59 | 1.59 | 9.66% | 12,782 |
| Mar 12, 2026 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -8.52% | 14,709 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.54 | 1.59 | 1.59 | -0.31% | 2,238 |
| Mar 10, 2026 | 1.58 | 1.59 | 1.52 | 1.59 | 1.59 | 1.60% | 13,655 |
| Mar 9, 2026 | 1.51 | 1.58 | 1.43 | 1.57 | 1.57 | -1.88% | 11,853 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.41 | 1.60 | 1.60 | -2.74% | 29,861 |
| Mar 5, 2026 | 1.67 | 1.68 | 1.57 | 1.64 | 1.64 | 1.86% | 11,605 |
| Mar 4, 2026 | 1.53 | 1.69 | 1.53 | 1.61 | 1.61 | 2.55% | 10,601 |
| Mar 3, 2026 | 1.53 | 1.60 | 1.40 | 1.57 | 1.57 | -1.26% | 48,135 |
| Mar 2, 2026 | 1.60 | 1.67 | 1.50 | 1.59 | 1.59 | -4.79% | 65,176 |
| Feb 27, 2026 | 1.50 | 1.74 | 1.47 | 1.67 | 1.67 | 15.17% | 164,148 |
| Feb 26, 2026 | 1.42 | 1.50 | 1.40 | 1.45 | 1.45 | -1.36% | 40,278 |
| Feb 25, 2026 | 1.35 | 1.50 | 1.35 | 1.47 | 1.47 | 10.11% | 48,047 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.24 | 1.34 | 1.34 | -6.97% | 34,672 |
| Feb 23, 2026 | 1.23 | 1.45 | 1.22 | 1.44 | 1.44 | 11.24% | 75,629 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.39% | 5,000 |