ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 20.65
+0.05 (0.24%)
Last updated: Sep 24, 2026, 4:16 PM CET
ECB S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.15 | 20.65 | 20.15 | 20.65 | 20.65 | 0.24% | 1,241 |
| Sep 23, 2026 | 20.00 | 20.90 | 20.00 | 20.60 | 20.60 | 3.00% | 1,431 |
| Sep 22, 2026 | 20.45 | 20.45 | 19.92 | 20.00 | 20.00 | - | 1,011 |
| Sep 21, 2026 | 21.40 | 21.40 | 19.76 | 20.00 | 20.00 | -6.54% | 7,250 |
| Sep 18, 2026 | 20.10 | 22.50 | 19.50 | 21.40 | 21.40 | 8.19% | 26,610 |
| Sep 17, 2026 | 19.86 | 19.86 | 19.22 | 19.78 | 19.78 | 0.10% | 219 |
| Sep 16, 2026 | 19.80 | 19.80 | 19.40 | 19.76 | 19.76 | 0.20% | 206 |
| Sep 15, 2026 | 19.82 | 19.82 | 19.40 | 19.72 | 19.72 | -0.40% | 710 |
| Sep 14, 2026 | 19.20 | 19.88 | 19.20 | 19.80 | 19.80 | 3.13% | 963 |
| Sep 11, 2026 | 19.18 | 19.20 | 19.04 | 19.20 | 19.20 | 0.10% | 618 |
| Sep 10, 2026 | 19.94 | 19.94 | 18.94 | 19.18 | 19.18 | -3.81% | 3,991 |
| Sep 9, 2026 | 19.94 | 19.94 | 19.46 | 19.94 | 19.94 | - | 188 |
| Sep 8, 2026 | 20.00 | 20.00 | 19.50 | 19.94 | 19.94 | -0.10% | 337 |
| Sep 7, 2026 | 19.96 | 19.96 | 19.46 | 19.96 | 19.96 | - | 263 |
| Sep 4, 2026 | 19.94 | 20.00 | 19.44 | 19.96 | 19.96 | 0.10% | 1,705 |
| Sep 3, 2026 | 20.00 | 20.00 | 19.40 | 19.94 | 19.94 | -0.30% | 2,261 |
| Sep 2, 2026 | 20.00 | 20.00 | 19.84 | 20.00 | 20.00 | 0.10% | 2,021 |
| Sep 1, 2026 | 19.98 | 19.98 | 19.84 | 19.98 | 19.98 | - | 374 |
| Aug 31, 2026 | 20.00 | 20.00 | 19.70 | 19.98 | 19.98 | -0.10% | 453 |
| Aug 28, 2026 | 19.98 | 20.00 | 19.70 | 20.00 | 20.00 | - | 125 |
| Aug 27, 2026 | 19.94 | 20.00 | 19.50 | 20.00 | 20.00 | - | 3,840 |
| Aug 26, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -1.96% | 3,201 |
| Aug 25, 2026 | 20.45 | 20.45 | 20.35 | 20.40 | 20.40 | -0.24% | 221 |
| Aug 24, 2026 | 20.70 | 21.40 | 20.25 | 21.25 | 20.45 | 2.66% | 4,277 |
| Aug 21, 2026 | 20.65 | 20.80 | 20.25 | 20.70 | 19.92 | 0.24% | 483 |
| Aug 20, 2026 | 20.75 | 20.75 | 20.20 | 20.65 | 19.87 | -0.48% | 1,418 |
| Aug 19, 2026 | 20.20 | 20.75 | 20.00 | 20.75 | 19.97 | 1.47% | 2,142 |
| Aug 18, 2026 | 20.05 | 20.55 | 20.00 | 20.45 | 19.68 | -0.49% | 250 |
| Aug 17, 2026 | 20.20 | 20.60 | 20.00 | 20.55 | 19.78 | 1.73% | 1,865 |
| Aug 14, 2026 | 19.74 | 20.25 | 19.74 | 20.20 | 19.44 | 2.33% | 895 |
| Aug 13, 2026 | 20.00 | 20.35 | 19.74 | 19.74 | 19.00 | -1.30% | 1,990 |
| Aug 12, 2026 | 20.45 | 20.45 | 19.98 | 20.00 | 19.25 | -2.20% | 2,628 |
| Aug 11, 2026 | 20.65 | 20.65 | 20.00 | 20.45 | 19.68 | -0.97% | 2,877 |
| Aug 10, 2026 | 20.70 | 20.70 | 20.25 | 20.65 | 19.87 | - | 525 |
| Aug 7, 2026 | 20.90 | 20.90 | 20.55 | 20.65 | 19.87 | -1.20% | 209 |
| Aug 6, 2026 | 20.70 | 20.95 | 20.00 | 20.90 | 20.11 | 0.97% | 2,707 |
| Aug 5, 2026 | 20.95 | 20.95 | 20.65 | 20.70 | 19.92 | -0.96% | 1,153 |
| Aug 4, 2026 | 20.10 | 20.95 | 20.00 | 20.90 | 20.11 | 1.95% | 3,587 |
| Aug 3, 2026 | 20.00 | 20.50 | 19.92 | 20.50 | 19.73 | 2.50% | 1,140 |
| Jul 31, 2026 | 19.68 | 20.70 | 19.68 | 20.00 | 19.25 | - | 1,032 |
| Jul 30, 2026 | 20.00 | 20.00 | 19.66 | 20.00 | 19.25 | - | 45 |
| Jul 29, 2026 | 20.00 | 20.00 | 19.72 | 20.00 | 19.25 | - | 56 |
| Jul 28, 2026 | 19.90 | 20.00 | 19.62 | 20.00 | 19.25 | - | 313 |
| Jul 27, 2026 | 19.80 | 20.00 | 19.68 | 20.00 | 19.25 | - | 1,211 |
| Jul 24, 2026 | 20.60 | 20.70 | 20.00 | 20.00 | 19.25 | -2.44% | 691 |
| Jul 23, 2026 | 20.85 | 20.85 | 20.05 | 20.50 | 19.73 | -2.15% | 31 |
| Jul 22, 2026 | 19.84 | 20.95 | 19.84 | 20.95 | 20.16 | 4.85% | 2,135 |
| Jul 21, 2026 | 21.00 | 21.00 | 19.22 | 19.98 | 19.23 | -4.86% | 6,765 |
| Jul 20, 2026 | 21.60 | 22.30 | 20.30 | 21.00 | 20.21 | -2.78% | 10,216 |
| Jul 17, 2026 | 21.40 | 21.65 | 21.10 | 21.60 | 20.79 | 1.89% | 878 |