ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 21.45
-0.20 (-0.92%)
At close: Feb 27, 2026
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.15 | 21.75 | 21.00 | 21.45 | 21.45 | -0.92% | 1,385 |
| Feb 26, 2026 | 21.55 | 21.85 | 21.30 | 21.65 | 21.65 | 0.46% | 916 |
| Feb 25, 2026 | 21.65 | 21.85 | 21.25 | 21.55 | 21.55 | - | 617 |
| Feb 24, 2026 | 21.85 | 21.85 | 21.05 | 21.55 | 21.55 | -1.15% | 2,640 |
| Feb 23, 2026 | 21.00 | 21.95 | 20.70 | 21.80 | 21.80 | 1.40% | 2,024 |
| Feb 20, 2026 | 21.25 | 22.00 | 20.80 | 21.50 | 21.50 | -2.27% | 3,433 |
| Feb 19, 2026 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | - | 1,117 |
| Feb 18, 2026 | 22.00 | 22.45 | 21.60 | 22.00 | 22.00 | 2.33% | 5,820 |
| Feb 17, 2026 | 23.00 | 23.35 | 21.50 | 21.50 | 21.50 | -5.70% | 9,729 |
| Feb 16, 2026 | 23.20 | 23.35 | 22.30 | 22.80 | 22.80 | -1.72% | 5,942 |
| Feb 13, 2026 | 23.10 | 24.75 | 22.20 | 23.20 | 23.20 | -1.49% | 34,783 |
| Feb 12, 2026 | 27.00 | 28.90 | 23.00 | 23.55 | 23.55 | 2.39% | 88,698 |
| Feb 11, 2026 | 18.98 | 23.00 | 18.98 | 23.00 | 23.00 | 21.69% | 17,173 |
| Feb 10, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 1.61% | 324 |
| Feb 9, 2026 | 18.94 | 18.98 | 18.16 | 18.60 | 18.60 | 0.54% | 2,945 |
| Feb 6, 2026 | 18.96 | 18.96 | 18.50 | 18.50 | 18.50 | -2.53% | 406 |
| Feb 5, 2026 | 19.00 | 19.00 | 18.50 | 18.98 | 18.98 | -0.11% | 1,305 |
| Feb 4, 2026 | 18.98 | 19.24 | 17.92 | 19.00 | 19.00 | 0.21% | 5,530 |
| Feb 3, 2026 | 18.96 | 18.96 | 18.30 | 18.96 | 18.96 | 0.96% | 1,501 |
| Feb 2, 2026 | 19.50 | 19.50 | 18.50 | 18.78 | 18.78 | -2.09% | 2,107 |
| Jan 30, 2026 | 18.98 | 19.50 | 18.98 | 19.18 | 19.18 | -0.10% | 2,496 |
| Jan 29, 2026 | 19.54 | 19.60 | 18.80 | 19.20 | 19.20 | -2.04% | 5,909 |
| Jan 28, 2026 | 19.50 | 20.00 | 19.50 | 19.60 | 19.60 | -0.61% | 1,178 |
| Jan 27, 2026 | 19.72 | 19.72 | 19.40 | 19.72 | 19.72 | - | 502 |
| Jan 26, 2026 | 20.00 | 20.00 | 19.52 | 19.72 | 19.72 | -1.40% | 1,453 |
| Jan 23, 2026 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | - | 919 |
| Jan 22, 2026 | 20.15 | 20.45 | 19.50 | 20.00 | 20.00 | -2.44% | 2,679 |
| Jan 21, 2026 | 20.55 | 20.55 | 20.15 | 20.50 | 20.50 | -0.24% | 589 |
| Jan 20, 2026 | 20.65 | 20.70 | 20.25 | 20.55 | 20.55 | 0.49% | 1,245 |
| Jan 19, 2026 | 20.75 | 20.75 | 20.05 | 20.45 | 20.45 | -1.45% | 1,055 |
| Jan 16, 2026 | 20.80 | 20.80 | 20.30 | 20.75 | 20.75 | 0.24% | 1,801 |
| Jan 15, 2026 | 20.20 | 20.70 | 20.15 | 20.70 | 20.70 | 2.48% | 3,628 |
| Jan 14, 2026 | 20.90 | 21.00 | 20.05 | 20.20 | 20.20 | -3.35% | 1,066 |
| Jan 13, 2026 | 20.90 | 21.00 | 20.40 | 20.90 | 20.90 | - | 747 |
| Jan 12, 2026 | 21.00 | 21.00 | 20.25 | 20.90 | 20.90 | -0.24% | 2,516 |
| Jan 9, 2026 | 21.00 | 21.35 | 20.00 | 20.95 | 20.95 | - | 4,101 |
| Jan 8, 2026 | 21.00 | 21.00 | 20.65 | 20.95 | 20.95 | -0.71% | 777 |
| Jan 7, 2026 | 21.20 | 21.45 | 20.65 | 21.10 | 21.10 | -1.86% | 4,627 |
| Jan 5, 2026 | 21.20 | 21.95 | 21.15 | 21.50 | 21.50 | 2.14% | 1,989 |
| Jan 2, 2026 | 19.78 | 22.40 | 19.50 | 21.05 | 21.05 | 8.62% | 12,798 |
| Dec 30, 2025 | 19.50 | 19.50 | 19.04 | 19.38 | 19.38 | -0.62% | 3,043 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.12 | 19.50 | 19.50 | -2.01% | 5,906 |
| Dec 23, 2025 | 19.80 | 19.98 | 19.40 | 19.90 | 19.90 | 0.51% | 4,169 |
| Dec 22, 2025 | 20.20 | 20.20 | 19.40 | 19.80 | 19.80 | -5.26% | 8,594 |
| Dec 19, 2025 | 20.25 | 20.90 | 19.64 | 20.90 | 20.90 | 0.24% | 3,258 |
| Dec 18, 2025 | 21.00 | 21.00 | 20.15 | 20.85 | 20.85 | -0.71% | 982 |
| Dec 17, 2025 | 21.70 | 22.00 | 20.30 | 21.00 | 21.00 | -3.23% | 6,762 |
| Dec 16, 2025 | 22.45 | 22.45 | 21.00 | 21.70 | 21.70 | -3.98% | 8,055 |
| Dec 15, 2025 | 22.80 | 22.90 | 22.45 | 22.60 | 22.60 | -0.88% | 1,426 |
| Dec 12, 2025 | 22.35 | 22.95 | 22.35 | 22.80 | 22.80 | 1.79% | 348 |