Echo Investment S.A. (WSE:ECH)
Poland · Delayed Price · Currency is PLN 5.70
-0.04 (-0.70%)
Sep 5, 2025, 4:42 PM CET
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.82 | 5.82 | 5.68 | 5.74 | 5.74 | 1.41% | 11,583 |
| Sep 3, 2025 | 5.78 | 5.80 | 5.60 | 5.66 | 5.66 | -2.08% | 6,224 |
| Sep 2, 2025 | 5.80 | 5.82 | 5.70 | 5.78 | 5.78 | -0.34% | 107,452 |
| Sep 1, 2025 | 5.60 | 5.80 | 5.52 | 5.80 | 5.80 | 3.57% | 67,963 |
| Aug 29, 2025 | 5.62 | 5.66 | 5.52 | 5.60 | 5.60 | - | 14,089 |
| Aug 28, 2025 | 5.56 | 5.66 | 5.50 | 5.60 | 5.60 | 0.72% | 10,570 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.54 | 5.56 | 5.56 | 0.36% | 9,189 |
| Aug 26, 2025 | 5.50 | 5.70 | 5.48 | 5.54 | 5.54 | - | 20,951 |
| Aug 25, 2025 | 5.70 | 5.72 | 5.54 | 5.54 | 5.54 | -1.77% | 2,330 |
| Aug 22, 2025 | 5.36 | 5.64 | 5.32 | 5.64 | 5.64 | 5.62% | 25,389 |
| Aug 21, 2025 | 5.56 | 5.62 | 5.20 | 5.34 | 5.34 | -3.26% | 19,542 |
| Aug 20, 2025 | 5.68 | 5.68 | 5.46 | 5.52 | 5.52 | -3.16% | 18,194 |
| Aug 19, 2025 | 5.74 | 5.78 | 5.68 | 5.70 | 5.70 | -0.70% | 16,426 |
| Aug 18, 2025 | 5.52 | 5.98 | 5.50 | 5.74 | 5.74 | 6.69% | 235,617 |
| Aug 14, 2025 | 5.28 | 5.38 | 5.22 | 5.38 | 5.38 | 0.37% | 8,937 |
| Aug 13, 2025 | 5.34 | 5.36 | 5.24 | 5.36 | 5.36 | 0.37% | 27,068 |
| Aug 12, 2025 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | -0.37% | 2,326 |
| Aug 11, 2025 | 5.38 | 5.38 | 5.28 | 5.36 | 5.36 | - | 706 |
| Aug 8, 2025 | 5.36 | 5.36 | 5.24 | 5.36 | 5.36 | 1.13% | 20,300 |
| Aug 7, 2025 | 5.26 | 5.36 | 5.20 | 5.30 | 5.30 | 2.32% | 20,345 |
| Aug 6, 2025 | 5.16 | 5.26 | 5.08 | 5.18 | 5.18 | -1.89% | 28,078 |
| Aug 5, 2025 | 5.16 | 5.30 | 5.02 | 5.28 | 5.28 | 1.54% | 17,531 |
| Aug 4, 2025 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | - | 1,343 |
| Aug 1, 2025 | 5.42 | 5.42 | 5.20 | 5.20 | 5.20 | -2.26% | 31,808 |
| Jul 31, 2025 | 5.34 | 5.46 | 5.30 | 5.32 | 5.32 | -0.37% | 2,872 |
| Jul 30, 2025 | 5.36 | 5.46 | 5.34 | 5.34 | 5.34 | -0.37% | 15,249 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.28 | 5.36 | 5.36 | -1.11% | 1,847 |
| Jul 28, 2025 | 5.32 | 5.42 | 5.22 | 5.42 | 5.42 | 1.12% | 18,381 |
| Jul 25, 2025 | 5.30 | 5.36 | 5.18 | 5.36 | 5.36 | 1.13% | 6,689 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -1.12% | 7,568 |
| Jul 23, 2025 | 5.40 | 5.42 | 5.24 | 5.36 | 5.36 | 0.75% | 14,973 |
| Jul 22, 2025 | 5.30 | 5.38 | 5.26 | 5.32 | 5.32 | 0.76% | 26,598 |
| Jul 21, 2025 | 5.26 | 5.28 | 5.20 | 5.28 | 5.28 | 0.38% | 12,050 |
| Jul 18, 2025 | 5.24 | 5.26 | 5.20 | 5.26 | 5.26 | 0.38% | 9,482 |
| Jul 17, 2025 | 5.22 | 5.24 | 5.20 | 5.24 | 5.24 | 0.38% | 52,525 |
| Jul 16, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | - | 380 |
| Jul 15, 2025 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 1.16% | 152,874 |
| Jul 14, 2025 | 5.26 | 5.26 | 5.10 | 5.16 | 5.16 | -1.90% | 8,911 |
| Jul 11, 2025 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | 0.38% | 4,940 |
| Jul 10, 2025 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 2.75% | 37,712 |
| Jul 9, 2025 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -0.78% | 11,140 |
| Jul 8, 2025 | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | -0.39% | 2,060 |
| Jul 7, 2025 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | - | 10,537 |
| Jul 4, 2025 | 5.06 | 5.18 | 5.00 | 5.16 | 5.16 | 1.98% | 34,774 |
| Jul 3, 2025 | 4.86 | 5.10 | 4.86 | 5.06 | 5.06 | 2.43% | 108,144 |
| Jul 2, 2025 | 4.96 | 4.96 | 4.93 | 4.94 | 4.94 | -0.20% | 5,649 |
| Jul 1, 2025 | 4.87 | 4.99 | 4.87 | 4.95 | 4.95 | 0.41% | 19,929 |
| Jun 30, 2025 | 4.97 | 4.97 | 4.86 | 4.93 | 4.93 | -0.20% | 11,631 |
| Jun 27, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 5,824 |
| Jun 26, 2025 | 4.90 | 5.00 | 4.81 | 4.98 | 4.98 | 0.81% | 99,285 |