ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 28.00
+0.20 (0.72%)
At close: Oct 10, 2025
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.15 | 28.70 | 27.10 | 28.00 | 28.00 | 0.72% | 3,564 |
| Oct 9, 2025 | 27.30 | 27.80 | 27.15 | 27.80 | 27.80 | 1.83% | 1,466 |
| Oct 8, 2025 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | -2.50% | 1,997 |
| Oct 7, 2025 | 28.35 | 28.35 | 27.70 | 28.00 | 28.00 | - | 1,853 |
| Oct 6, 2025 | 28.00 | 28.30 | 27.35 | 28.00 | 28.00 | - | 2,401 |
| Oct 3, 2025 | 28.00 | 28.50 | 27.60 | 28.00 | 28.00 | - | 1,943 |
| Oct 2, 2025 | 28.65 | 28.65 | 27.40 | 28.00 | 28.00 | -1.58% | 3,476 |
| Oct 1, 2025 | 27.90 | 28.80 | 27.05 | 28.45 | 28.45 | 1.97% | 4,223 |
| Sep 30, 2025 | 27.50 | 27.95 | 27.40 | 27.90 | 27.90 | 0.18% | 1,301 |
| Sep 29, 2025 | 27.85 | 28.00 | 27.85 | 27.85 | 27.85 | -0.54% | 595 |
| Sep 26, 2025 | 28.30 | 28.30 | 27.95 | 28.00 | 28.00 | -1.41% | 1,413 |
| Sep 25, 2025 | 28.05 | 28.45 | 28.05 | 28.40 | 28.40 | 1.43% | 622 |
| Sep 24, 2025 | 28.70 | 28.70 | 27.90 | 28.00 | 28.00 | -2.44% | 3,147 |
| Sep 23, 2025 | 28.95 | 28.95 | 28.25 | 28.70 | 28.70 | -0.35% | 682 |
| Sep 22, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | -0.17% | 1,554 |
| Sep 19, 2025 | 28.00 | 28.85 | 28.00 | 28.85 | 28.85 | 3.04% | 1,931 |
| Sep 18, 2025 | 28.60 | 28.60 | 27.60 | 28.00 | 28.00 | -1.41% | 9,050 |
| Sep 17, 2025 | 28.90 | 28.90 | 27.80 | 28.40 | 28.40 | -1.73% | 4,995 |
| Sep 16, 2025 | 27.95 | 29.35 | 27.50 | 28.90 | 28.90 | 4.52% | 8,835 |
| Sep 15, 2025 | 28.00 | 29.00 | 27.20 | 27.65 | 27.65 | -0.90% | 5,771 |
| Sep 12, 2025 | 27.25 | 28.45 | 27.20 | 27.90 | 27.90 | 1.09% | 4,809 |
| Sep 11, 2025 | 27.50 | 27.85 | 27.15 | 27.60 | 27.60 | -1.08% | 1,812 |
| Sep 10, 2025 | 28.40 | 28.40 | 26.25 | 27.90 | 27.90 | -1.76% | 8,680 |
| Sep 9, 2025 | 28.70 | 29.00 | 28.10 | 28.40 | 28.40 | -2.91% | 3,784 |
| Sep 8, 2025 | 29.75 | 29.90 | 28.90 | 29.25 | 29.25 | -1.68% | 1,984 |
| Sep 5, 2025 | 29.00 | 29.75 | 28.90 | 29.75 | 29.75 | 2.59% | 1,863 |
| Sep 4, 2025 | 29.40 | 29.90 | 28.75 | 29.00 | 29.00 | -2.03% | 2,996 |
| Sep 3, 2025 | 29.90 | 29.90 | 29.35 | 29.60 | 29.60 | -1.00% | 1,069 |
| Sep 2, 2025 | 29.95 | 29.95 | 29.50 | 29.90 | 29.90 | -0.17% | 500 |
| Sep 1, 2025 | 29.80 | 30.30 | 29.05 | 29.95 | 29.95 | 0.67% | 2,406 |
| Aug 29, 2025 | 29.20 | 29.90 | 29.15 | 29.75 | 29.75 | 0.85% | 895 |
| Aug 28, 2025 | 30.00 | 30.00 | 29.35 | 29.50 | 29.50 | -1.67% | 184 |
| Aug 27, 2025 | 29.40 | 30.00 | 29.30 | 30.00 | 30.00 | - | 963 |
| Aug 26, 2025 | 29.90 | 30.00 | 29.30 | 30.00 | 30.00 | 0.33% | 237 |
| Aug 25, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | -0.99% | 881 |
| Aug 22, 2025 | 30.00 | 30.55 | 29.60 | 30.20 | 29.43 | 1.51% | 1,756 |
| Aug 21, 2025 | 30.00 | 30.85 | 29.60 | 29.75 | 28.99 | -0.83% | 3,022 |
| Aug 20, 2025 | 30.10 | 30.10 | 29.50 | 30.00 | 29.24 | - | 862 |
| Aug 19, 2025 | 29.70 | 30.80 | 29.50 | 30.00 | 29.24 | 0.17% | 2,499 |
| Aug 18, 2025 | 29.95 | 30.00 | 29.60 | 29.95 | 29.19 | - | 555 |
| Aug 14, 2025 | 30.00 | 30.00 | 29.30 | 29.95 | 29.19 | -0.17% | 424 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 29.24 | - | 2,379 |
| Aug 12, 2025 | 30.00 | 30.80 | 30.00 | 30.00 | 29.24 | -2.76% | 3,257 |
| Aug 11, 2025 | 30.80 | 31.00 | 29.90 | 30.85 | 30.06 | -0.48% | 5,762 |
| Aug 8, 2025 | 31.05 | 31.40 | 30.75 | 31.00 | 30.21 | -0.96% | 801 |
| Aug 7, 2025 | 31.00 | 32.00 | 31.00 | 31.30 | 30.50 | -0.63% | 2,841 |
| Aug 6, 2025 | 31.50 | 31.80 | 31.00 | 31.50 | 30.70 | -1.25% | 2,133 |
| Aug 5, 2025 | 31.75 | 32.40 | 31.35 | 31.90 | 31.09 | 0.16% | 1,781 |
| Aug 4, 2025 | 31.80 | 32.25 | 31.00 | 31.85 | 31.04 | 0.16% | 3,312 |
| Aug 1, 2025 | 32.35 | 32.35 | 31.65 | 31.80 | 30.99 | -3.34% | 4,561 |