ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 21.10
-0.40 (-1.86%)
At close: Jan 7, 2026
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 26.50 | 26.50 | 25.35 | 25.95 | 25.95 | 3.59% | 1,408 |
| Nov 18, 2025 | 25.15 | 25.45 | 25.05 | 25.05 | 25.05 | -1.76% | 1,462 |
| Nov 17, 2025 | 26.10 | 26.10 | 25.00 | 25.50 | 25.50 | -4.49% | 5,147 |
| Nov 14, 2025 | 26.75 | 26.75 | 26.30 | 26.70 | 26.70 | -0.19% | 768 |
| Nov 13, 2025 | 26.50 | 26.75 | 26.40 | 26.75 | 26.75 | 0.56% | 256 |
| Nov 12, 2025 | 26.60 | 26.90 | 26.60 | 26.60 | 26.60 | -1.12% | 83 |
| Nov 10, 2025 | 26.95 | 26.95 | 26.55 | 26.90 | 26.90 | -0.19% | 440 |
| Nov 7, 2025 | 26.50 | 26.95 | 26.25 | 26.95 | 26.95 | - | 943 |
| Nov 6, 2025 | 26.95 | 27.15 | 26.50 | 26.95 | 26.95 | - | 2,200 |
| Nov 5, 2025 | 26.95 | 27.00 | 26.95 | 26.95 | 26.95 | - | 233 |
| Nov 4, 2025 | 26.95 | 26.95 | 26.45 | 26.95 | 26.95 | - | 216 |
| Nov 3, 2025 | 26.00 | 27.50 | 26.00 | 26.95 | 26.95 | -1.28% | 1,314 |
| Oct 31, 2025 | 27.50 | 27.70 | 27.00 | 27.30 | 27.30 | - | 164 |
| Oct 30, 2025 | 26.95 | 27.50 | 26.70 | 27.30 | 27.30 | 1.49% | 1,169 |
| Oct 29, 2025 | 26.75 | 27.00 | 26.40 | 26.90 | 26.90 | 0.37% | 836 |
| Oct 28, 2025 | 26.80 | 27.00 | 26.55 | 26.80 | 26.80 | -0.37% | 608 |
| Oct 27, 2025 | 26.55 | 27.00 | 26.55 | 26.90 | 26.90 | -0.37% | 950 |
| Oct 24, 2025 | 26.95 | 27.00 | 26.85 | 27.00 | 27.00 | 0.19% | 505 |
| Oct 23, 2025 | 26.95 | 27.00 | 26.65 | 26.95 | 26.95 | 0.94% | 394 |
| Oct 22, 2025 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | -2.02% | 3,928 |
| Oct 21, 2025 | 27.25 | 27.85 | 27.10 | 27.25 | 27.25 | -1.45% | 1,125 |
| Oct 20, 2025 | 27.40 | 27.80 | 27.20 | 27.65 | 27.65 | -0.54% | 324 |