Echo Investment S.A. (WSE:ECH)
Poland · Delayed Price · Currency is PLN 5.60
+0.30 (5.66%)
Aug 14, 2026, 5:00 PM CET
Echo Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | 0.61% | 10,080 |
| Jul 15, 2026 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | 0.82% | 25,642 |
| Jul 14, 2026 | 4.97 | 5.04 | 4.88 | 4.88 | 4.88 | -1.81% | 19,769 |
| Jul 13, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | -1.58% | 16,745 |
| Jul 10, 2026 | 5.03 | 5.05 | 5.01 | 5.05 | 5.05 | 1.00% | 27,427 |
| Jul 9, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.40% | 6,661 |
| Jul 8, 2026 | 5.03 | 5.04 | 5.00 | 5.02 | 5.02 | -0.20% | 7,118 |
| Jul 7, 2026 | 5.01 | 5.04 | 4.99 | 5.03 | 5.03 | 0.40% | 36,422 |
| Jul 6, 2026 | 4.96 | 5.01 | 4.93 | 5.01 | 5.01 | 1.21% | 23,551 |
| 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 |