ECB S.A. (WSE:ECB)
Poland · Delayed Price · Currency is PLN 19.80
-0.14 (-0.70%)
Last updated: Nov 3, 2026, 4:02 PM CET
ECB S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19.94 | 19.94 | 19.40 | 19.80 | 19.80 | -0.70% | 329 |
| Nov 2, 2026 | 19.96 | 19.98 | 19.52 | 19.94 | 19.94 | 2.15% | 22 |
| Oct 30, 2026 | 19.88 | 20.00 | 19.50 | 19.52 | 19.52 | -1.81% | 884 |
| Oct 29, 2026 | 19.48 | 19.92 | 19.20 | 19.88 | 19.88 | 2.05% | 1,139 |
| Oct 28, 2026 | 19.66 | 19.70 | 19.22 | 19.48 | 19.48 | -1.12% | 970 |
| Oct 27, 2026 | 20.00 | 20.00 | 19.66 | 19.70 | 19.70 | -1.50% | 974 |
| Oct 26, 2026 | 19.78 | 20.00 | 19.78 | 20.00 | 20.00 | 0.10% | 75 |
| Oct 23, 2026 | 20.50 | 20.50 | 19.48 | 19.98 | 19.98 | -3.24% | 3,681 |
| Oct 22, 2026 | 20.75 | 20.75 | 20.15 | 20.65 | 20.65 | -0.48% | 181 |
| Oct 21, 2026 | 20.65 | 21.00 | 20.20 | 20.75 | 20.75 | 0.48% | 1,170 |
| Oct 20, 2026 | 20.90 | 21.00 | 20.10 | 20.65 | 20.65 | 0.73% | 332 |
| Oct 19, 2026 | 20.65 | 21.85 | 20.50 | 20.50 | 20.50 | -0.49% | 2,933 |
| Oct 16, 2026 | 20.50 | 20.60 | 20.10 | 20.60 | 20.60 | 0.49% | 1,250 |
| Oct 15, 2026 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 1.23% | 16 |
| Oct 14, 2026 | 20.30 | 20.60 | 20.20 | 20.25 | 20.25 | -0.49% | 140 |
| Oct 13, 2026 | 20.50 | 20.70 | 20.00 | 20.35 | 20.35 | -0.73% | 2,357 |
| Oct 12, 2026 | 20.15 | 20.85 | 20.05 | 20.50 | 20.50 | -0.49% | 2,286 |
| Oct 9, 2026 | 20.45 | 20.60 | 20.10 | 20.60 | 20.60 | 0.49% | 1,349 |
| Oct 8, 2026 | 20.50 | 20.50 | 20.10 | 20.50 | 20.50 | - | 317 |
| Oct 7, 2026 | 20.55 | 20.55 | 20.15 | 20.50 | 20.50 | -0.49% | 77 |
| Oct 6, 2026 | 20.70 | 20.70 | 20.20 | 20.60 | 20.60 | -0.48% | 531 |
| Oct 5, 2026 | 20.85 | 20.85 | 20.05 | 20.70 | 20.70 | 1.47% | 104 |
| Oct 2, 2026 | 20.65 | 20.65 | 20.35 | 20.40 | 20.40 | -1.21% | 157 |
| Oct 1, 2026 | 20.15 | 20.65 | 20.15 | 20.65 | 20.65 | - | 288 |
| Sep 30, 2026 | 20.65 | 20.70 | 20.65 | 20.65 | 20.65 | - | 349 |
| Sep 29, 2026 | 20.65 | 20.65 | 20.05 | 20.65 | 20.65 | 2.99% | 301 |
| Sep 28, 2026 | 20.60 | 20.60 | 20.05 | 20.05 | 20.05 | - | 1,197 |
| Sep 25, 2026 | 20.65 | 20.65 | 20.00 | 20.05 | 20.05 | -2.91% | 547 |
| 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 |