Ekobox S.A. (WSE:EBX)
Poland · Delayed Price · Currency is PLN 1.415
-0.105 (-6.91%)
At close: Aug 14, 2026
Ekobox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | -0.33% | 2,126 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 4,337 |
| Aug 3, 2026 | 1.49 | 1.52 | 1.44 | 1.50 | 1.50 | 1.01% | 1,450 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.43 | 1.49 | 1.49 | -0.67% | 7,776 |
| Jul 30, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 2.05% | 1,261 |
| Jul 29, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | -2.01% | 1,616 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 307 |
| Jul 27, 2026 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 1.70% | 557 |
| 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 |