Echo Investment S.A. (WSE:ECH)
Poland · Delayed Price · Currency is PLN 5.44
+0.06 (1.12%)
Sep 25, 2026, 10:14 AM CET
Echo Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.45 | 5.46 | 5.31 | 5.38 | 5.38 | - | 9,437 |
| Sep 23, 2026 | 5.41 | 5.48 | 5.37 | 5.38 | 5.38 | -0.74% | 8,872 |
| Sep 22, 2026 | 5.40 | 5.45 | 5.34 | 5.42 | 5.42 | - | 6,358 |
| Sep 21, 2026 | 5.44 | 5.44 | 5.30 | 5.42 | 5.42 | -0.37% | 27,579 |
| Sep 18, 2026 | 5.35 | 5.50 | 5.35 | 5.44 | 5.44 | 1.30% | 43,805 |
| Sep 17, 2026 | 5.30 | 5.47 | 5.30 | 5.37 | 5.37 | 2.68% | 6,560 |
| Sep 16, 2026 | 5.10 | 5.30 | 5.10 | 5.23 | 5.23 | 2.55% | 23,473 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.41% | 13,496 |
| Sep 14, 2026 | 5.37 | 5.38 | 5.28 | 5.28 | 5.28 | -1.86% | 17,824 |
| Sep 11, 2026 | 5.48 | 5.48 | 5.27 | 5.38 | 5.38 | 3.46% | 3,191 |
| Sep 10, 2026 | 5.50 | 5.52 | 5.20 | 5.20 | 5.20 | -5.28% | 6,281 |
| Sep 9, 2026 | 5.45 | 5.55 | 5.37 | 5.49 | 5.49 | 1.67% | 111,579 |
| Sep 8, 2026 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 2.47% | 13,421 |
| Sep 7, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | - | 4,079 |
| Sep 4, 2026 | 5.25 | 5.32 | 5.20 | 5.27 | 5.27 | -0.38% | 4,345 |
| Sep 3, 2026 | 5.32 | 5.37 | 5.28 | 5.29 | 5.29 | -0.56% | 3,189 |
| Sep 2, 2026 | 5.25 | 5.36 | 5.25 | 5.32 | 5.32 | 0.38% | 9,197 |
| Sep 1, 2026 | 5.31 | 5.33 | 5.22 | 5.30 | 5.30 | -0.19% | 5,237 |
| Aug 31, 2026 | 5.29 | 5.34 | 5.28 | 5.31 | 5.31 | 0.57% | 6,265 |
| Aug 28, 2026 | 5.24 | 5.34 | 5.24 | 5.28 | 5.28 | 0.57% | 25,984 |
| Aug 27, 2026 | 5.38 | 5.39 | 5.20 | 5.25 | 5.25 | -1.50% | 16,498 |
| Aug 26, 2026 | 5.44 | 5.45 | 5.27 | 5.33 | 5.33 | -2.02% | 46,580 |
| Aug 25, 2026 | 5.60 | 5.60 | 5.41 | 5.44 | 5.44 | -1.63% | 27,572 |
| Aug 24, 2026 | 5.50 | 5.60 | 5.44 | 5.53 | 5.53 | 1.47% | 9,276 |
| Aug 21, 2026 | 5.53 | 5.60 | 5.43 | 5.45 | 5.45 | -1.45% | 54,769 |
| Aug 20, 2026 | 5.46 | 5.54 | 5.40 | 5.53 | 5.53 | 2.60% | 18,880 |
| Aug 19, 2026 | 5.29 | 5.50 | 5.27 | 5.39 | 5.39 | 1.89% | 6,276 |
| Aug 18, 2026 | 5.47 | 5.47 | 5.25 | 5.29 | 5.29 | -0.75% | 11,237 |
| Aug 17, 2026 | 5.66 | 5.72 | 5.28 | 5.33 | 5.33 | -4.82% | 65,582 |
| Aug 14, 2026 | 5.36 | 5.60 | 5.28 | 5.60 | 5.60 | 5.66% | 150,156 |
| Aug 13, 2026 | 5.20 | 5.30 | 5.19 | 5.30 | 5.30 | 2.71% | 99,442 |
| Aug 12, 2026 | 5.07 | 5.21 | 5.06 | 5.16 | 5.16 | 1.98% | 91,307 |
| Aug 11, 2026 | 5.06 | 5.07 | 5.04 | 5.06 | 5.06 | 0.20% | 16,524 |
| Aug 10, 2026 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | 0.20% | 2,483 |
| Aug 7, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | 0.40% | 20,410 |
| Aug 6, 2026 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | 1.21% | 12,240 |
| Aug 5, 2026 | 4.97 | 5.02 | 4.81 | 4.96 | 4.96 | 0.20% | 37,388 |
| Aug 4, 2026 | 4.95 | 5.01 | 4.91 | 4.95 | 4.95 | - | 41,992 |
| Aug 3, 2026 | 4.92 | 4.99 | 4.91 | 4.95 | 4.95 | 0.61% | 8,418 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.61% | 24,288 |
| Jul 30, 2026 | 4.95 | 4.99 | 4.93 | 4.95 | 4.95 | - | 5,684 |
| Jul 29, 2026 | 4.92 | 5.00 | 4.92 | 4.95 | 4.95 | -1.00% | 7,474 |
| Jul 28, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 11,228 |
| Jul 27, 2026 | 4.99 | 5.02 | 4.93 | 4.96 | 4.96 | -0.60% | 18,171 |
| Jul 24, 2026 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | -0.20% | 5,520 |
| Jul 23, 2026 | 5.01 | 5.03 | 4.97 | 5.00 | 5.00 | -0.20% | 9,085 |
| Jul 22, 2026 | 4.98 | 5.02 | 4.93 | 5.01 | 5.01 | 1.21% | 54,206 |
| Jul 21, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.80% | 13,136 |
| Jul 20, 2026 | 4.84 | 5.04 | 4.84 | 4.99 | 4.99 | 3.10% | 31,981 |
| Jul 17, 2026 | 4.95 | 4.96 | 4.81 | 4.84 | 4.84 | -2.22% | 22,066 |