ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 27.60
-0.30 (-1.08%)
At close: Sep 11, 2025
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.25 | 28.45 | 27.20 | 27.90 | - | 1.09% | 4,809 |
| Sep 11, 2025 | 27.50 | 27.85 | 27.15 | 27.60 | - | -1.08% | 1,812 |
| Sep 10, 2025 | 28.40 | 28.40 | 26.25 | 27.90 | - | -1.76% | 8,680 |
| Sep 9, 2025 | 28.70 | 29.00 | 28.10 | 28.40 | - | -2.91% | 3,784 |
| Sep 8, 2025 | 29.75 | 29.90 | 28.90 | 29.25 | - | -1.68% | 1,984 |
| Sep 5, 2025 | 29.00 | 29.75 | 28.90 | 29.75 | - | 2.59% | 1,863 |
| Sep 4, 2025 | 29.40 | 29.90 | 28.75 | 29.00 | - | -2.03% | 2,996 |
| Sep 3, 2025 | 29.90 | 29.90 | 29.35 | 29.60 | - | -1.00% | 1,069 |
| Sep 2, 2025 | 29.95 | 29.95 | 29.50 | 29.90 | - | -0.17% | 500 |
| Sep 1, 2025 | 29.80 | 30.30 | 29.05 | 29.95 | - | 0.67% | 2,406 |
| Aug 29, 2025 | 29.20 | 29.90 | 29.15 | 29.75 | - | 0.85% | 895 |
| Aug 28, 2025 | 30.00 | 30.00 | 29.35 | 29.50 | - | -1.67% | 184 |
| Aug 27, 2025 | 29.40 | 30.00 | 29.30 | 30.00 | - | - | 963 |
| Aug 26, 2025 | 29.90 | 30.00 | 29.30 | 30.00 | - | 0.33% | 237 |
| Aug 25, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | - | -0.99% | 881 |
| Aug 22, 2025 | 30.00 | 30.55 | 29.60 | 30.20 | - | 1.51% | 1,756 |
| Aug 21, 2025 | 30.00 | 30.85 | 29.60 | 29.75 | - | -0.83% | 3,022 |
| Aug 20, 2025 | 30.10 | 30.10 | 29.50 | 30.00 | - | - | 862 |
| Aug 19, 2025 | 29.70 | 30.80 | 29.50 | 30.00 | - | 0.17% | 2,499 |
| Aug 18, 2025 | 29.95 | 30.00 | 29.60 | 29.95 | - | - | 555 |
| Aug 14, 2025 | 30.00 | 30.00 | 29.30 | 29.95 | - | -0.17% | 424 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | - | - | 2,379 |
| Aug 12, 2025 | 30.00 | 30.80 | 30.00 | 30.00 | - | -2.76% | 3,257 |
| Aug 11, 2025 | 30.80 | 31.00 | 29.90 | 30.85 | - | -0.48% | 5,762 |
| Aug 8, 2025 | 31.05 | 31.40 | 30.75 | 31.00 | - | -0.96% | 801 |
| Aug 7, 2025 | 31.00 | 32.00 | 31.00 | 31.30 | - | -0.63% | 2,841 |
| Aug 6, 2025 | 31.50 | 31.80 | 31.00 | 31.50 | - | -1.25% | 2,133 |
| Aug 5, 2025 | 31.75 | 32.40 | 31.35 | 31.90 | - | 0.16% | 1,781 |
| Aug 4, 2025 | 31.80 | 32.25 | 31.00 | 31.85 | - | 0.16% | 3,312 |
| Aug 1, 2025 | 32.35 | 32.35 | 31.65 | 31.80 | - | -3.34% | 4,561 |
| Jul 31, 2025 | 32.65 | 33.25 | 32.15 | 32.90 | - | -1.50% | 2,099 |
| Jul 30, 2025 | 32.75 | 33.75 | 32.50 | 33.40 | - | 1.98% | 6,315 |
| Jul 29, 2025 | 31.90 | 32.90 | 31.90 | 32.75 | - | 1.55% | 2,770 |
| Jul 28, 2025 | 32.55 | 32.65 | 31.90 | 32.25 | - | -1.23% | 2,578 |
| Jul 25, 2025 | 32.05 | 33.70 | 31.90 | 32.65 | - | 1.87% | 9,497 |
| Jul 24, 2025 | 31.40 | 32.95 | 31.00 | 32.05 | - | 3.72% | 6,107 |
| Jul 23, 2025 | 30.80 | 32.00 | 30.80 | 30.90 | - | 1.31% | 4,012 |
| Jul 22, 2025 | 30.65 | 30.95 | 30.15 | 30.50 | - | -0.65% | 713 |
| Jul 21, 2025 | 31.00 | 31.40 | 30.25 | 30.70 | - | -2.07% | 2,306 |
| Jul 18, 2025 | 31.20 | 31.40 | 30.80 | 31.35 | - | 0.48% | 1,045 |
| Jul 17, 2025 | 30.85 | 31.20 | 30.50 | 31.20 | - | -0.48% | 1,599 |
| Jul 16, 2025 | 31.40 | 31.40 | 30.85 | 31.35 | - | 0.16% | 2,463 |
| Jul 15, 2025 | 31.60 | 31.60 | 30.90 | 31.30 | - | -0.32% | 4,646 |
| Jul 14, 2025 | 31.25 | 31.60 | 31.00 | 31.40 | - | 0.48% | 1,517 |
| Jul 11, 2025 | 31.30 | 31.75 | 31.00 | 31.25 | - | -1.57% | 1,892 |
| Jul 10, 2025 | 31.30 | 31.75 | 30.95 | 31.75 | - | 1.44% | 1,415 |
| Jul 9, 2025 | 31.05 | 31.75 | 31.00 | 31.30 | - | 0.16% | 2,147 |
| Jul 8, 2025 | 31.55 | 31.85 | 31.00 | 31.25 | - | -1.73% | 4,643 |
| Jul 7, 2025 | 32.80 | 32.80 | 31.55 | 31.80 | - | -3.05% | 3,353 |
| Jul 4, 2025 | 31.90 | 33.60 | 31.90 | 32.80 | - | 2.82% | 3,082 |