Echo Investment S.A. (WSE:ECH)
Poland · Delayed Price · Currency is PLN 5.12
+0.10 (1.99%)
At close: Jan 16, 2026
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.04 | 5.12 | 4.93 | 5.12 | 5.12 | 1.99% | 64,011 |
| Jan 15, 2026 | 4.98 | 5.02 | 4.93 | 5.02 | 5.02 | 0.60% | 45,987 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.90 | 4.99 | 4.99 | -0.60% | 20,425 |
| Jan 13, 2026 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 85,182 |
| Jan 12, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | - | 239,980 |
| Jan 9, 2026 | 4.98 | 5.04 | 4.90 | 5.00 | 5.00 | 0.81% | 99,961 |
| Jan 8, 2026 | 5.04 | 5.04 | 4.87 | 4.96 | 4.96 | -1.59% | 99,726 |
| Jan 7, 2026 | 5.14 | 5.20 | 4.93 | 5.04 | 5.04 | -2.70% | 191,022 |
| Jan 5, 2026 | 4.94 | 5.20 | 4.93 | 5.18 | 5.18 | 4.02% | 47,082 |
| Jan 2, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 4.84% | 83,082 |
| Dec 30, 2025 | 4.71 | 4.83 | 4.71 | 4.75 | 4.75 | - | 28,338 |
| Dec 29, 2025 | 4.66 | 4.80 | 4.66 | 4.75 | 4.75 | 1.50% | 75,773 |
| Dec 23, 2025 | 4.74 | 4.78 | 4.52 | 4.68 | 4.68 | -1.27% | 138,402 |
| Dec 22, 2025 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | -1.46% | 47,733 |
| Dec 19, 2025 | 4.87 | 4.90 | 4.77 | 4.81 | 4.81 | 0.21% | 74,630 |
| Dec 18, 2025 | 4.80 | 4.91 | 4.78 | 4.80 | 4.80 | -0.21% | 46,457 |
| Dec 17, 2025 | 4.86 | 4.95 | 4.81 | 4.81 | 4.81 | -2.83% | 62,589 |
| Dec 16, 2025 | 4.90 | 4.98 | 4.83 | 4.95 | 4.95 | 1.02% | 84,104 |
| Dec 15, 2025 | 4.97 | 4.98 | 4.81 | 4.90 | 4.90 | -1.41% | 70,205 |
| Dec 12, 2025 | 5.04 | 5.06 | 4.93 | 4.97 | 4.97 | -0.40% | 45,145 |
| Dec 11, 2025 | 4.88 | 4.99 | 4.85 | 4.99 | 4.99 | 3.10% | 182,302 |
| Dec 10, 2025 | 4.73 | 4.86 | 4.68 | 4.84 | 4.84 | 2.54% | 75,948 |
| Dec 9, 2025 | 4.79 | 4.84 | 4.71 | 4.72 | 4.72 | 0.43% | 34,818 |
| Dec 8, 2025 | 4.76 | 4.80 | 4.61 | 4.70 | 4.70 | -1.26% | 115,011 |
| Dec 5, 2025 | 4.77 | 4.77 | 4.68 | 4.76 | 4.76 | -0.42% | 60,565 |
| Dec 4, 2025 | 4.89 | 4.90 | 4.71 | 4.78 | 4.78 | -2.25% | 60,126 |
| Dec 3, 2025 | 5.04 | 5.10 | 4.86 | 4.89 | 4.89 | -4.12% | 69,479 |
| Dec 2, 2025 | 5.18 | 5.18 | 4.99 | 5.10 | 5.10 | -14.72% | 213,371 |
| Dec 1, 2025 | 5.86 | 5.98 | 5.84 | 5.98 | 5.18 | 3.10% | 535,160 |
| Nov 28, 2025 | 5.80 | 5.84 | 5.74 | 5.80 | 5.02 | 1.75% | 146,466 |
| Nov 27, 2025 | 5.78 | 5.84 | 5.68 | 5.70 | 4.94 | -1.38% | 971,483 |
| Nov 26, 2025 | 5.86 | 5.88 | 5.68 | 5.78 | 5.01 | -1.03% | 255,715 |
| Nov 25, 2025 | 5.88 | 5.88 | 5.78 | 5.84 | 5.06 | -0.34% | 129,514 |
| Nov 24, 2025 | 5.88 | 5.90 | 5.84 | 5.86 | 5.08 | - | 69,820 |
| Nov 21, 2025 | 5.92 | 5.92 | 5.80 | 5.86 | 5.08 | - | 51,600 |
| Nov 20, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.08 | - | 81,907 |
| Nov 19, 2025 | 5.86 | 5.90 | 5.84 | 5.86 | 5.08 | - | 46,731 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.80 | 5.86 | 5.08 | -0.68% | 53,207 |
| Nov 17, 2025 | 5.90 | 5.98 | 5.88 | 5.90 | 5.11 | 0.34% | 226,916 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.78 | 5.88 | 5.09 | -0.34% | 95,645 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.84 | 5.90 | 5.11 | -0.34% | 125,106 |
| Nov 12, 2025 | 5.92 | 6.00 | 5.88 | 5.92 | 5.13 | - | 161,107 |
| Nov 10, 2025 | 5.90 | 5.98 | 5.88 | 5.92 | 5.13 | 0.34% | 155,648 |
| Nov 7, 2025 | 5.92 | 5.92 | 5.84 | 5.90 | 5.11 | 0.34% | 34,023 |
| Nov 6, 2025 | 6.00 | 6.28 | 5.88 | 5.88 | 5.09 | - | 223,210 |
| Nov 5, 2025 | 5.80 | 6.00 | 5.80 | 5.88 | 5.09 | 1.38% | 78,794 |
| Nov 4, 2025 | 5.76 | 6.06 | 5.74 | 5.80 | 5.02 | 5.45% | 391,976 |
| Nov 3, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 4.76 | - | 52,781 |
| Oct 31, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 4.76 | - | 6,475 |
| Oct 30, 2025 | 5.50 | 5.52 | 5.42 | 5.50 | 4.76 | - | 26,357 |