ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 20.20
+0.46 (2.33%)
At close: Aug 14, 2026
ECB S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19.74 | 20.25 | 19.74 | 20.20 | 20.20 | 2.33% | 895 |
| Aug 13, 2026 | 20.00 | 20.35 | 19.74 | 19.74 | 19.74 | -1.30% | 1,990 |
| Aug 12, 2026 | 20.45 | 20.45 | 19.98 | 20.00 | 20.00 | -2.20% | 2,628 |
| Aug 11, 2026 | 20.65 | 20.65 | 20.00 | 20.45 | 20.45 | -0.97% | 2,877 |
| Aug 10, 2026 | 20.70 | 20.70 | 20.25 | 20.65 | 20.65 | - | 525 |
| Aug 7, 2026 | 20.90 | 20.90 | 20.55 | 20.65 | 20.65 | -1.20% | 209 |
| Aug 6, 2026 | 20.70 | 20.95 | 20.00 | 20.90 | 20.90 | 0.97% | 2,707 |
| Aug 5, 2026 | 20.95 | 20.95 | 20.65 | 20.70 | 20.70 | -0.96% | 1,153 |
| Aug 4, 2026 | 20.10 | 20.95 | 20.00 | 20.90 | 20.90 | 1.95% | 3,587 |
| Aug 3, 2026 | 20.00 | 20.50 | 19.92 | 20.50 | 20.50 | 2.50% | 1,140 |
| Jul 31, 2026 | 19.68 | 20.70 | 19.68 | 20.00 | 20.00 | - | 1,032 |
| Jul 30, 2026 | 20.00 | 20.00 | 19.66 | 20.00 | 20.00 | - | 45 |
| Jul 29, 2026 | 20.00 | 20.00 | 19.72 | 20.00 | 20.00 | - | 56 |
| Jul 28, 2026 | 19.90 | 20.00 | 19.62 | 20.00 | 20.00 | - | 313 |
| Jul 27, 2026 | 19.80 | 20.00 | 19.68 | 20.00 | 20.00 | - | 1,211 |
| Jul 24, 2026 | 20.60 | 20.70 | 20.00 | 20.00 | 20.00 | -2.44% | 691 |
| Jul 23, 2026 | 20.85 | 20.85 | 20.05 | 20.50 | 20.50 | -2.15% | 31 |
| Jul 22, 2026 | 19.84 | 20.95 | 19.84 | 20.95 | 20.95 | 4.85% | 2,135 |
| Jul 21, 2026 | 21.00 | 21.00 | 19.22 | 19.98 | 19.98 | -4.86% | 6,765 |
| Jul 20, 2026 | 21.60 | 22.30 | 20.30 | 21.00 | 21.00 | -2.78% | 10,216 |
| Jul 17, 2026 | 21.40 | 21.65 | 21.10 | 21.60 | 21.60 | 1.89% | 878 |
| Jul 16, 2026 | 21.40 | 21.85 | 21.00 | 21.20 | 21.20 | -0.93% | 2,178 |
| Jul 15, 2026 | 21.45 | 21.75 | 21.00 | 21.40 | 21.40 | -0.23% | 1,734 |
| Jul 14, 2026 | 21.65 | 21.80 | 21.10 | 21.45 | 21.45 | -1.38% | 956 |
| Jul 13, 2026 | 21.70 | 21.75 | 21.15 | 21.75 | 21.75 | 0.23% | 748 |
| Jul 10, 2026 | 21.60 | 21.70 | 20.80 | 21.70 | 21.70 | 0.23% | 1,981 |
| Jul 9, 2026 | 20.85 | 21.65 | 20.70 | 21.65 | 21.65 | 3.10% | 644 |
| Jul 8, 2026 | 21.75 | 21.75 | 21.00 | 21.00 | 21.00 | -3.45% | 1,382 |
| Jul 7, 2026 | 21.75 | 21.75 | 21.30 | 21.75 | 21.75 | -0.23% | 48 |
| Jul 6, 2026 | 21.80 | 21.80 | 21.20 | 21.80 | 21.80 | - | 639 |
| Jul 3, 2026 | 21.80 | 21.80 | 21.30 | 21.80 | 21.80 | - | 342 |
| Jul 2, 2026 | 21.90 | 21.90 | 21.30 | 21.80 | 21.80 | -0.46% | 180 |
| Jul 1, 2026 | 22.30 | 22.30 | 21.30 | 21.90 | 21.90 | -2.01% | 2,096 |
| Jun 30, 2026 | 22.35 | 22.45 | 22.00 | 22.35 | 22.35 | - | 1,291 |
| Jun 29, 2026 | 21.90 | 23.30 | 21.40 | 22.35 | 22.35 | 2.05% | 4,905 |
| Jun 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% | 1 |
| Jun 25, 2026 | 22.20 | 22.20 | 21.40 | 21.95 | 21.95 | -1.13% | 846 |
| Jun 24, 2026 | 22.25 | 22.25 | 21.55 | 22.20 | 22.20 | 0.91% | 354 |
| Jun 23, 2026 | 22.30 | 22.30 | 21.50 | 22.00 | 22.00 | -1.35% | 716 |
| Jun 22, 2026 | 22.45 | 22.45 | 21.50 | 22.30 | 22.30 | 3.72% | 1,804 |
| Jun 19, 2026 | 22.30 | 22.30 | 21.50 | 21.50 | 21.50 | -3.37% | 227 |
| Jun 18, 2026 | 22.35 | 22.35 | 22.00 | 22.25 | 22.25 | -0.22% | 205 |
| Jun 17, 2026 | 22.45 | 22.45 | 21.65 | 22.30 | 22.30 | 0.45% | 423 |
| Jun 16, 2026 | 22.35 | 22.35 | 21.50 | 22.20 | 22.20 | -0.45% | 598 |
| Jun 15, 2026 | 21.95 | 23.30 | 21.40 | 22.30 | 22.30 | 1.36% | 1,073 |
| Jun 12, 2026 | 21.80 | 22.00 | 21.45 | 22.00 | 22.00 | 0.92% | 268 |
| Jun 11, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 421 |
| Jun 10, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | - | 109 |
| Jun 9, 2026 | 21.80 | 22.00 | 21.10 | 21.70 | 21.70 | -1.36% | 1,247 |
| Jun 8, 2026 | 22.00 | 22.00 | 21.55 | 22.00 | 22.00 | 0.46% | 88 |