Echo Investment S.A. (WSE:ECH)
Poland · Delayed Price · Currency is PLN 5.31
+0.04 (0.76%)
Apr 16, 2026, 5:00 PM CET
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.30 | 5.35 | 5.18 | 5.27 | 5.27 | -0.57% | 28,654 |
| Apr 14, 2026 | 5.36 | 5.44 | 5.26 | 5.30 | 5.30 | -0.93% | 29,202 |
| Apr 13, 2026 | 5.22 | 5.35 | 5.16 | 5.35 | 5.35 | 3.88% | 14,408 |
| Apr 10, 2026 | 5.27 | 5.29 | 5.15 | 5.15 | 5.15 | -1.72% | 18,200 |
| Apr 9, 2026 | 5.30 | 5.31 | 5.16 | 5.24 | 5.24 | -0.76% | 29,082 |
| Apr 8, 2026 | 5.20 | 5.28 | 5.15 | 5.28 | 5.28 | 2.13% | 47,192 |
| Apr 7, 2026 | 5.28 | 5.28 | 5.10 | 5.17 | 5.17 | -2.08% | 8,174 |
| Apr 2, 2026 | 5.36 | 5.36 | 5.20 | 5.28 | 5.28 | -0.75% | 20,837 |
| Apr 1, 2026 | 5.22 | 5.36 | 5.20 | 5.32 | 5.32 | 1.14% | 24,509 |
| Mar 31, 2026 | 5.30 | 5.40 | 5.16 | 5.26 | 5.26 | -0.75% | 8,268 |
| Mar 30, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 0.76% | 7,238 |
| Mar 27, 2026 | 5.16 | 5.26 | 5.12 | 5.26 | 5.26 | 1.94% | 4,540 |
| Mar 26, 2026 | 5.26 | 5.30 | 5.12 | 5.16 | 5.16 | -1.90% | 8,499 |
| Mar 25, 2026 | 5.20 | 5.26 | 5.10 | 5.26 | 5.26 | 2.33% | 5,005 |
| Mar 24, 2026 | 5.10 | 5.20 | 5.10 | 5.14 | 5.14 | 0.78% | 7,010 |
| Mar 23, 2026 | 5.10 | 5.20 | 4.98 | 5.10 | 5.10 | -0.78% | 25,803 |
| Mar 20, 2026 | 5.20 | 5.24 | 5.12 | 5.14 | 5.14 | -2.28% | 12,210 |
| Mar 19, 2026 | 5.36 | 5.38 | 5.20 | 5.26 | 5.26 | -1.50% | 27,397 |
| Mar 18, 2026 | 5.30 | 5.40 | 5.28 | 5.34 | 5.34 | 0.38% | 8,970 |
| Mar 17, 2026 | 5.30 | 5.38 | 5.26 | 5.32 | 5.32 | 0.38% | 6,655 |
| Mar 16, 2026 | 5.26 | 5.38 | 5.18 | 5.30 | 5.30 | 0.38% | 21,976 |
| Mar 13, 2026 | 5.36 | 5.36 | 5.20 | 5.28 | 5.28 | - | 24,697 |
| Mar 12, 2026 | 5.32 | 5.40 | 5.28 | 5.28 | 5.28 | - | 13,118 |
| Mar 11, 2026 | 5.14 | 5.36 | 5.14 | 5.28 | 5.28 | - | 11,947 |
| Mar 10, 2026 | 5.36 | 5.36 | 5.24 | 5.28 | 5.28 | 1.93% | 35,110 |
| Mar 9, 2026 | 5.02 | 5.28 | 5.02 | 5.18 | 5.18 | -1.52% | 55,921 |
| Mar 6, 2026 | 5.44 | 5.44 | 5.18 | 5.26 | 5.26 | -2.23% | 22,876 |
| Mar 5, 2026 | 5.36 | 5.48 | 5.24 | 5.38 | 5.38 | 1.51% | 13,837 |
| Mar 4, 2026 | 5.02 | 5.38 | 5.02 | 5.30 | 5.30 | 4.74% | 28,301 |
| Mar 3, 2026 | 5.40 | 5.44 | 5.02 | 5.06 | 5.06 | -5.60% | 51,340 |
| Mar 2, 2026 | 5.34 | 5.46 | 5.32 | 5.36 | 5.36 | -2.55% | 31,486 |
| Feb 27, 2026 | 5.54 | 5.56 | 5.40 | 5.50 | 5.50 | 0.36% | 15,529 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -1.08% | 67,832 |
| Feb 25, 2026 | 5.48 | 5.54 | 5.40 | 5.54 | 5.54 | 1.09% | 20,100 |
| Feb 24, 2026 | 5.42 | 5.48 | 5.38 | 5.48 | 5.48 | 1.11% | 12,050 |
| Feb 23, 2026 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 0.37% | 13,082 |
| Feb 20, 2026 | 5.26 | 5.42 | 5.24 | 5.40 | 5.40 | 0.75% | 14,301 |
| Feb 19, 2026 | 5.48 | 5.48 | 5.24 | 5.36 | 5.36 | -2.55% | 63,308 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.40 | 5.50 | 5.50 | 1.48% | 12,317 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.40 | 5.42 | 5.42 | -1.81% | 29,284 |
| Feb 16, 2026 | 5.58 | 5.64 | 5.52 | 5.52 | 5.52 | -1.08% | 22,710 |
| Feb 13, 2026 | 5.52 | 5.60 | 5.52 | 5.58 | 5.58 | 1.09% | 8,901 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.40 | 5.52 | 5.52 | -1.08% | 34,442 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.48 | 5.58 | 5.58 | -0.36% | 53,165 |
| Feb 10, 2026 | 5.58 | 5.64 | 5.46 | 5.60 | 5.60 | 2.94% | 141,632 |
| Feb 9, 2026 | 5.36 | 5.60 | 5.36 | 5.44 | 5.44 | 2.64% | 103,912 |
| Feb 6, 2026 | 5.26 | 5.36 | 5.22 | 5.30 | 5.30 | 0.76% | 42,994 |
| Feb 5, 2026 | 5.20 | 5.30 | 5.10 | 5.26 | 5.26 | -0.75% | 27,004 |
| Feb 4, 2026 | 5.28 | 5.30 | 5.08 | 5.30 | 5.30 | 1.92% | 19,071 |
| Feb 3, 2026 | 5.16 | 5.20 | 5.02 | 5.20 | 5.20 | 0.78% | 69,169 |