Echo Investment S.A. (WSE:ECH)
Poland · Delayed Price · Currency is PLN 5.06
+0.06 (1.20%)
May 27, 2026, 12:31 PM CET
Echo Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.40% | 3,167 |
| May 25, 2026 | 5.04 | 5.06 | 4.96 | 5.02 | 5.02 | 0.40% | 323,457 |
| May 22, 2026 | 5.00 | 5.04 | 4.96 | 5.00 | 5.00 | - | 10,115 |
| May 21, 2026 | 4.96 | 5.01 | 4.95 | 5.00 | 5.00 | 0.81% | 9,070 |
| May 20, 2026 | 4.93 | 4.98 | 4.90 | 4.96 | 4.96 | -0.80% | 14,970 |
| May 19, 2026 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 2.04% | 14,805 |
| May 18, 2026 | 4.86 | 4.99 | 4.86 | 4.90 | 4.90 | - | 13,520 |
| May 15, 2026 | 4.89 | 4.94 | 4.83 | 4.90 | 4.90 | 1.45% | 23,184 |
| May 14, 2026 | 4.90 | 5.00 | 4.80 | 4.83 | 4.83 | -1.13% | 424,988 |
| May 13, 2026 | 4.82 | 4.95 | 4.79 | 4.89 | 4.89 | 1.77% | 54,383 |
| May 12, 2026 | 4.82 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | 45,703 |
| May 11, 2026 | 4.96 | 5.00 | 4.80 | 4.84 | 4.84 | -0.21% | 14,904 |
| May 8, 2026 | 4.95 | 4.98 | 4.82 | 4.85 | 4.85 | -1.42% | 75,941 |
| May 7, 2026 | 5.10 | 5.14 | 4.92 | 4.92 | 4.92 | -3.53% | 1,267,568 |
| May 6, 2026 | 5.19 | 5.20 | 5.00 | 5.10 | 5.10 | - | 57,526 |
| May 5, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -0.39% | 21,813 |
| May 4, 2026 | 5.12 | 5.27 | 5.09 | 5.12 | 5.12 | -0.58% | 37,834 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -0.96% | 9,621 |
| Apr 29, 2026 | 5.19 | 5.20 | 5.11 | 5.20 | 5.20 | 0.97% | 14,937 |
| Apr 28, 2026 | 5.19 | 5.25 | 5.15 | 5.15 | 5.15 | -0.77% | 20,866 |
| Apr 27, 2026 | 5.30 | 5.39 | 5.14 | 5.19 | 5.19 | -2.08% | 18,598 |
| Apr 24, 2026 | 5.32 | 5.40 | 5.28 | 5.30 | 5.30 | -0.38% | 22,756 |
| Apr 23, 2026 | 5.29 | 5.33 | 5.29 | 5.32 | 5.32 | -0.19% | 513,629 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.28 | 5.33 | 5.33 | -0.37% | 3,759 |
| Apr 21, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 2.29% | 20,855 |
| Apr 20, 2026 | 5.31 | 5.31 | 5.19 | 5.23 | 5.23 | -1.32% | 28,263 |
| Apr 17, 2026 | 5.35 | 5.39 | 5.20 | 5.30 | 5.30 | -0.19% | 39,751 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.24 | 5.31 | 5.31 | 0.76% | 173,859 |
| 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 |