ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 18.98
-0.02 (-0.11%)
At close: Feb 5, 2026
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 22.50 | 23.00 | 22.00 | 22.40 | 22.40 | -1.32% | 2,861 |
| Dec 10, 2025 | 22.15 | 22.80 | 22.15 | 22.70 | 22.70 | -0.87% | 959 |
| Dec 9, 2025 | 23.25 | 23.50 | 22.00 | 22.90 | 22.90 | -2.14% | 6,957 |
| Dec 8, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 756 |
| Dec 5, 2025 | 24.05 | 24.30 | 22.60 | 23.40 | 23.40 | -3.90% | 5,171 |
| Dec 4, 2025 | 24.80 | 24.80 | 23.50 | 24.35 | 24.35 | -1.42% | 2,783 |
| Dec 3, 2025 | 24.90 | 24.90 | 24.05 | 24.70 | 24.70 | 1.02% | 165 |
| Dec 2, 2025 | 25.80 | 25.80 | 23.30 | 24.45 | 24.45 | -5.23% | 5,045 |
| Dec 1, 2025 | 25.95 | 25.95 | 25.80 | 25.80 | 25.80 | - | 7 |
| Nov 28, 2025 | 25.80 | 25.85 | 25.80 | 25.80 | 25.80 | -0.19% | 349 |
| Nov 27, 2025 | 25.30 | 25.85 | 25.15 | 25.85 | 25.85 | - | 71 |
| Nov 26, 2025 | 25.60 | 25.85 | 25.00 | 25.85 | 25.85 | 0.98% | 1,248 |
| Nov 25, 2025 | 25.65 | 25.65 | 25.00 | 25.60 | 25.60 | -0.19% | 2,884 |
| Nov 24, 2025 | 25.90 | 25.90 | 25.00 | 25.65 | 25.65 | 0.59% | 298 |
| Nov 21, 2025 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | -1.54% | 894 |
| Nov 20, 2025 | 25.95 | 25.95 | 25.40 | 25.90 | 25.90 | -0.19% | 66 |