Echo Investment S.A. (WSE:ECH)
Poland · Delayed Price · Currency is PLN 5.01
+0.06 (1.21%)
Jul 6, 2026, 5:00 PM CET
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.02% | 22,331 |
| Jul 2, 2026 | 4.88 | 4.93 | 4.85 | 4.90 | 4.90 | 0.62% | 20,947 |
| Jul 1, 2026 | 4.97 | 4.97 | 4.81 | 4.87 | 4.87 | 0.62% | 23,623 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -1.22% | 34,637 |
| Jun 29, 2026 | 4.99 | 5.00 | 4.85 | 4.90 | 4.90 | -0.81% | 39,056 |
| Jun 26, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.79% | 14,622 |
| Jun 25, 2026 | 4.95 | 5.11 | 4.95 | 5.03 | 5.03 | 1.72% | 14,021 |
| Jun 24, 2026 | 5.09 | 5.09 | 4.80 | 4.95 | 4.95 | 0.13% | 41,534 |
| Jun 23, 2026 | 5.44 | 5.44 | 5.22 | 5.34 | 4.94 | -1.84% | 69,881 |
| Jun 22, 2026 | 5.45 | 5.46 | 5.40 | 5.44 | 5.03 | -0.18% | 118,840 |
| Jun 19, 2026 | 5.33 | 5.45 | 5.27 | 5.45 | 5.04 | 2.64% | 87,559 |
| Jun 18, 2026 | 5.30 | 5.36 | 5.25 | 5.31 | 4.91 | 1.72% | 48,084 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.18 | 5.22 | 4.83 | 0.38% | 3,740 |
| Jun 16, 2026 | 5.15 | 5.36 | 5.07 | 5.20 | 4.81 | 2.36% | 33,941 |
| Jun 15, 2026 | 5.11 | 5.19 | 5.08 | 5.08 | 4.70 | -0.59% | 33,731 |
| Jun 12, 2026 | 5.13 | 5.19 | 5.08 | 5.11 | 4.73 | -0.39% | 13,085 |
| Jun 11, 2026 | 5.16 | 5.19 | 5.13 | 5.13 | 4.74 | -0.58% | 4,553 |
| Jun 10, 2026 | 5.13 | 5.20 | 5.13 | 5.16 | 4.77 | -0.77% | 7,754 |
| Jun 9, 2026 | 5.17 | 5.22 | 5.15 | 5.20 | 4.81 | - | 10,229 |
| Jun 8, 2026 | 5.20 | 5.20 | 5.13 | 5.20 | 4.81 | - | 14,404 |
| Jun 5, 2026 | 5.23 | 5.29 | 5.18 | 5.20 | 4.81 | 0.19% | 9,019 |
| Jun 3, 2026 | 5.23 | 5.24 | 5.16 | 5.19 | 4.80 | -0.57% | 8,688 |
| Jun 2, 2026 | 5.12 | 5.28 | 5.12 | 5.22 | 4.83 | 1.36% | 35,142 |
| Jun 1, 2026 | 5.20 | 5.26 | 5.12 | 5.15 | 4.76 | -1.34% | 1,943,878 |
| May 29, 2026 | 5.16 | 5.31 | 5.14 | 5.22 | 4.83 | 3.16% | 781,084 |
| May 28, 2026 | 5.05 | 5.12 | 5.01 | 5.06 | 4.68 | 1.20% | 71,087 |
| May 27, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 4.62 | - | 34,378 |
| May 26, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.62 | -0.40% | 3,167 |
| May 25, 2026 | 5.04 | 5.06 | 4.96 | 5.02 | 4.64 | 0.40% | 323,457 |
| May 22, 2026 | 5.00 | 5.04 | 4.96 | 5.00 | 4.62 | - | 10,115 |
| May 21, 2026 | 4.96 | 5.01 | 4.95 | 5.00 | 4.62 | 0.81% | 9,070 |
| May 20, 2026 | 4.93 | 4.98 | 4.90 | 4.96 | 4.59 | -0.80% | 14,970 |
| May 19, 2026 | 4.90 | 5.03 | 4.90 | 5.00 | 4.62 | 2.04% | 14,805 |
| May 18, 2026 | 4.86 | 4.99 | 4.86 | 4.90 | 4.53 | - | 13,520 |
| May 15, 2026 | 4.89 | 4.94 | 4.83 | 4.90 | 4.53 | 1.45% | 23,184 |
| May 14, 2026 | 4.90 | 5.00 | 4.80 | 4.83 | 4.47 | -1.13% | 424,988 |
| May 13, 2026 | 4.82 | 4.95 | 4.79 | 4.89 | 4.52 | 1.77% | 54,383 |
| May 12, 2026 | 4.82 | 4.88 | 4.80 | 4.80 | 4.44 | -0.83% | 45,703 |
| May 11, 2026 | 4.96 | 5.00 | 4.80 | 4.84 | 4.48 | -0.21% | 14,904 |
| May 8, 2026 | 4.95 | 4.98 | 4.82 | 4.85 | 4.49 | -1.42% | 75,941 |
| May 7, 2026 | 5.10 | 5.14 | 4.92 | 4.92 | 4.55 | -3.53% | 1,267,568 |
| May 6, 2026 | 5.19 | 5.20 | 5.00 | 5.10 | 4.72 | - | 57,526 |
| May 5, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 4.72 | -0.39% | 21,813 |
| May 4, 2026 | 5.12 | 5.27 | 5.09 | 5.12 | 4.74 | -0.58% | 37,834 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.12 | 5.15 | 4.76 | -0.96% | 9,621 |
| Apr 29, 2026 | 5.19 | 5.20 | 5.11 | 5.20 | 4.81 | 0.97% | 14,937 |
| Apr 28, 2026 | 5.19 | 5.25 | 5.15 | 5.15 | 4.76 | -0.77% | 20,866 |
| Apr 27, 2026 | 5.30 | 5.39 | 5.14 | 5.19 | 4.80 | -2.08% | 18,598 |
| Apr 24, 2026 | 5.32 | 5.40 | 5.28 | 5.30 | 4.90 | -0.38% | 22,756 |
| Apr 23, 2026 | 5.29 | 5.33 | 5.29 | 5.32 | 4.92 | -0.19% | 513,629 |