Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.740
0.00 (0.00%)
Last updated: May 26, 2026, 2:55 PM CET
Ekobox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | -0.29% | 5,894 |
| May 25, 2026 | 1.67 | 1.74 | 1.60 | 1.74 | 1.74 | 3.88% | 21,890 |
| May 22, 2026 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | -1.18% | 3,568 |
| May 21, 2026 | 1.62 | 1.75 | 1.61 | 1.70 | 1.70 | 7.96% | 28,723 |
| May 20, 2026 | 1.56 | 1.65 | 1.48 | 1.57 | 1.57 | 1.29% | 23,845 |
| May 19, 2026 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 6,746 |
| May 18, 2026 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | -2.50% | 8,459 |
| May 15, 2026 | 1.73 | 1.76 | 1.50 | 1.60 | 1.60 | -6.16% | 82,710 |
| May 14, 2026 | 1.61 | 1.74 | 1.61 | 1.71 | 1.71 | 5.90% | 40,236 |
| May 13, 2026 | 1.61 | 1.69 | 1.50 | 1.61 | 1.61 | -4.17% | 54,610 |
| May 12, 2026 | 1.64 | 1.68 | 1.55 | 1.68 | 1.68 | 2.75% | 37,615 |
| May 11, 2026 | 1.55 | 1.65 | 1.50 | 1.64 | 1.64 | 5.48% | 50,833 |
| May 8, 2026 | 1.43 | 1.61 | 1.43 | 1.55 | 1.55 | 4.38% | 26,933 |
| May 7, 2026 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | 0.34% | 7,264 |
| May 6, 2026 | 1.49 | 1.49 | 1.40 | 1.48 | 1.48 | 2.42% | 14,464 |
| 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 |