ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 22.20
-0.40 (-1.77%)
Last updated: May 6, 2026, 2:27 PM CET
ECB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 22.45 | 22.75 | 22.00 | 22.60 | 22.60 | 0.89% | 2,351 |
| May 4, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -1.10% | 840 |
| Apr 30, 2026 | 22.35 | 22.80 | 22.35 | 22.65 | 22.65 | -0.22% | 489 |
| Apr 29, 2026 | 22.35 | 22.90 | 22.35 | 22.70 | 22.70 | 0.44% | 746 |
| Apr 28, 2026 | 22.90 | 23.00 | 22.35 | 22.60 | 22.60 | -1.31% | 2,083 |
| Apr 27, 2026 | 23.00 | 23.00 | 22.25 | 22.90 | 22.90 | 0.44% | 721 |
| Apr 24, 2026 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | -0.87% | 1,817 |
| Apr 23, 2026 | 22.95 | 23.00 | 22.60 | 23.00 | 23.00 | - | 1,063 |
| Apr 22, 2026 | 23.00 | 23.65 | 22.55 | 23.00 | 23.00 | -2.13% | 579 |
| Apr 21, 2026 | 23.65 | 23.65 | 22.80 | 23.50 | 23.50 | -0.63% | 1,494 |
| Apr 20, 2026 | 23.20 | 23.70 | 23.00 | 23.65 | 23.65 | -0.21% | 2,004 |
| Apr 17, 2026 | 23.50 | 23.75 | 23.10 | 23.70 | 23.70 | -0.21% | 1,153 |
| Apr 16, 2026 | 23.75 | 23.80 | 23.40 | 23.75 | 23.75 | 1.50% | 864 |
| Apr 15, 2026 | 24.00 | 24.40 | 23.20 | 23.40 | 23.40 | 1.52% | 6,060 |
| Apr 14, 2026 | 23.90 | 25.00 | 23.05 | 23.05 | 23.05 | -3.56% | 11,440 |
| Apr 13, 2026 | 23.00 | 24.80 | 22.40 | 23.90 | 23.90 | 4.60% | 15,955 |
| Apr 10, 2026 | 22.60 | 23.45 | 22.30 | 22.85 | 22.85 | 3.39% | 6,689 |
| Apr 9, 2026 | 22.55 | 22.90 | 21.90 | 22.10 | 22.10 | -3.49% | 5,743 |
| Apr 8, 2026 | 26.00 | 26.00 | 22.00 | 22.90 | 22.90 | -11.92% | 28,381 |
| Apr 7, 2026 | 20.35 | 26.00 | 20.35 | 26.00 | 26.00 | 27.14% | 31,904 |
| Apr 2, 2026 | 20.95 | 20.95 | 20.45 | 20.45 | 20.45 | -0.24% | 1,282 |
| Apr 1, 2026 | 20.85 | 21.00 | 20.40 | 20.50 | 20.50 | -1.68% | 7,127 |
| Mar 31, 2026 | 20.85 | 20.90 | 20.55 | 20.85 | 20.85 | 1.71% | 883 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 978 |
| Mar 27, 2026 | 20.90 | 21.00 | 20.55 | 21.00 | 21.00 | 0.48% | 347 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.50 | 20.90 | 20.90 | -0.48% | 1,239 |
| Mar 25, 2026 | 21.00 | 21.00 | 20.85 | 21.00 | 21.00 | -1.18% | 2,054 |
| Mar 24, 2026 | 21.05 | 21.30 | 20.95 | 21.25 | 21.25 | -1.39% | 1,144 |
| Mar 23, 2026 | 21.15 | 21.75 | 21.00 | 21.55 | 21.55 | -0.92% | 3,524 |
| Mar 20, 2026 | 21.20 | 21.85 | 21.20 | 21.75 | 21.75 | 2.11% | 537 |
| Mar 19, 2026 | 21.25 | 21.90 | 21.10 | 21.30 | 21.30 | -2.52% | 2,803 |
| Mar 18, 2026 | 21.20 | 21.95 | 21.15 | 21.85 | 21.85 | 0.23% | 711 |
| Mar 17, 2026 | 21.30 | 22.35 | 21.00 | 21.80 | 21.80 | 1.16% | 3,756 |
| Mar 16, 2026 | 21.70 | 21.80 | 21.00 | 21.55 | 21.55 | -0.92% | 199 |
| Mar 13, 2026 | 21.80 | 21.80 | 20.60 | 21.75 | 21.75 | 1.16% | 2,582 |
| Mar 12, 2026 | 21.40 | 21.80 | 20.60 | 21.50 | 21.50 | 3.86% | 1,602 |
| Mar 11, 2026 | 21.70 | 21.70 | 20.65 | 20.70 | 20.70 | -4.39% | 1,174 |
| Mar 10, 2026 | 22.40 | 22.40 | 21.00 | 21.65 | 21.65 | -0.46% | 2,225 |
| Mar 9, 2026 | 21.40 | 22.10 | 20.90 | 21.75 | 21.75 | 1.16% | 3,651 |
| Mar 6, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -1.38% | 789 |
| Mar 5, 2026 | 22.20 | 22.65 | 21.70 | 21.80 | 21.80 | -4.80% | 1,547 |
| Mar 4, 2026 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 0.22% | 562 |
| Mar 3, 2026 | 23.00 | 23.70 | 22.10 | 22.85 | 22.85 | -0.65% | 3,470 |
| Mar 2, 2026 | 21.45 | 23.55 | 20.35 | 23.00 | 23.00 | 7.23% | 10,494 |
| Feb 27, 2026 | 21.15 | 21.75 | 21.00 | 21.45 | 21.45 | -0.92% | 1,385 |
| Feb 26, 2026 | 21.55 | 21.85 | 21.30 | 21.65 | 21.65 | 0.46% | 916 |
| Feb 25, 2026 | 21.65 | 21.85 | 21.25 | 21.55 | 21.55 | - | 617 |
| Feb 24, 2026 | 21.85 | 21.85 | 21.05 | 21.55 | 21.55 | -1.15% | 2,640 |
| Feb 23, 2026 | 21.00 | 21.95 | 20.70 | 21.80 | 21.80 | 1.40% | 2,024 |
| Feb 20, 2026 | 21.25 | 22.00 | 20.80 | 21.50 | 21.50 | -2.27% | 3,433 |