easyCALL.pl S.A. (WSE:ECL)
Poland · Delayed Price · Currency is PLN 15.40
-0.60 (-3.75%)
At close: Nov 18, 2025
easyCALL.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 16.00 | 16.00 | 14.90 | 15.40 | 15.40 | -3.75% | 1,834 |
| Nov 17, 2025 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | - | 5,551 |
| Nov 14, 2025 | 15.90 | 16.00 | 15.40 | 16.00 | 16.00 | -2.44% | 7,866 |
| Nov 13, 2025 | 16.70 | 16.70 | 16.00 | 16.40 | 16.40 | -0.61% | 1,075 |
| Nov 12, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | 0.61% | 7,085 |
| Nov 10, 2025 | 16.00 | 16.50 | 15.70 | 16.40 | 16.40 | 2.50% | 4,264 |
| Nov 7, 2025 | 16.00 | 16.50 | 15.20 | 16.00 | 16.00 | -3.03% | 2,402 |
| Nov 6, 2025 | 17.00 | 17.00 | 15.50 | 16.50 | 16.50 | -3.51% | 6,690 |
| Nov 5, 2025 | 17.00 | 17.10 | 16.20 | 17.10 | 17.10 | - | 1,677 |
| Nov 4, 2025 | 17.80 | 17.80 | 15.10 | 17.10 | 17.10 | -2.84% | 2,101 |
| Nov 3, 2025 | 17.60 | 17.90 | 17.40 | 17.60 | 17.60 | - | 478 |
| Oct 31, 2025 | 17.90 | 18.10 | 14.80 | 17.60 | 17.60 | -2.22% | 1,210 |
| Oct 30, 2025 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | -0.55% | 613 |
| Oct 29, 2025 | 18.20 | 18.20 | 17.50 | 18.10 | 18.10 | 2.26% | 634 |
| Oct 28, 2025 | 18.20 | 18.50 | 17.50 | 17.70 | 17.70 | -1.67% | 2,376 |
| Oct 27, 2025 | 18.20 | 18.90 | 17.80 | 18.00 | 18.00 | 5.26% | 3,396 |
| Oct 24, 2025 | 17.40 | 17.40 | 16.80 | 17.10 | 17.10 | -1.72% | 738 |
| Oct 23, 2025 | 17.30 | 17.50 | 17.10 | 17.40 | 17.40 | -0.57% | 754 |
| Oct 22, 2025 | 17.20 | 17.50 | 16.80 | 17.50 | 17.50 | -0.57% | 1,349 |
| Oct 21, 2025 | 17.40 | 18.00 | 16.10 | 17.60 | 17.60 | -3.83% | 5,844 |
| Oct 20, 2025 | 18.30 | 18.50 | 17.70 | 18.30 | 18.30 | - | 4,399 |
| Oct 17, 2025 | 18.20 | 18.30 | 17.60 | 18.30 | 18.30 | -0.54% | 3,562 |
| Oct 16, 2025 | 18.60 | 18.80 | 18.00 | 18.40 | 18.40 | -0.54% | 1,196 |
| Oct 15, 2025 | 18.70 | 18.70 | 18.00 | 18.50 | 18.50 | 5.71% | 4,852 |
| Oct 14, 2025 | 18.60 | 19.30 | 17.30 | 17.50 | 17.50 | -5.41% | 4,985 |
| Oct 13, 2025 | 18.30 | 18.50 | 17.90 | 18.50 | 18.50 | 1.09% | 1,433 |
| Oct 10, 2025 | 18.80 | 18.80 | 17.90 | 18.30 | 18.30 | -5.18% | 5,068 |
| Oct 9, 2025 | 20.40 | 20.40 | 18.40 | 19.30 | 19.30 | -5.39% | 4,971 |
| Oct 8, 2025 | 20.00 | 20.40 | 19.70 | 20.40 | 20.40 | -0.97% | 1,403 |
| Oct 7, 2025 | 19.20 | 21.00 | 19.20 | 20.60 | 20.60 | 7.85% | 13,337 |
| Oct 6, 2025 | 17.20 | 19.30 | 17.20 | 19.10 | 19.10 | 9.77% | 9,785 |
| Oct 3, 2025 | 18.90 | 18.90 | 17.30 | 17.40 | 17.40 | -7.94% | 10,049 |
| Oct 2, 2025 | 18.90 | 19.10 | 18.30 | 18.90 | 18.90 | 1.61% | 2,736 |
| Oct 1, 2025 | 18.50 | 19.00 | 18.20 | 18.60 | 18.60 | -2.62% | 1,683 |
| Sep 30, 2025 | 19.30 | 19.50 | 18.00 | 19.10 | 19.10 | - | 12,229 |
| Sep 29, 2025 | 17.30 | 19.90 | 17.10 | 19.10 | 19.10 | 9.77% | 32,021 |
| Sep 26, 2025 | 16.60 | 17.40 | 16.20 | 17.40 | 17.40 | 4.19% | 2,882 |
| Sep 25, 2025 | 16.10 | 17.50 | 15.20 | 16.70 | 16.70 | 4.37% | 7,933 |
| Sep 24, 2025 | 14.60 | 16.00 | 14.50 | 16.00 | 16.00 | 6.67% | 4,130 |
| Sep 23, 2025 | 15.50 | 16.00 | 15.00 | 15.00 | 15.00 | - | 4,770 |
| Sep 22, 2025 | 15.80 | 17.00 | 15.00 | 15.00 | 15.00 | -5.06% | 15,679 |
| Sep 19, 2025 | 14.00 | 15.80 | 14.00 | 15.80 | 15.80 | 13.67% | 19,886 |
| Sep 18, 2025 | 11.90 | 14.00 | 11.90 | 13.90 | 13.90 | 17.80% | 17,486 |
| Sep 17, 2025 | 12.20 | 12.30 | 11.00 | 11.80 | 11.80 | -4.07% | 5,524 |
| Sep 16, 2025 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | - | 2,855 |
| Sep 15, 2025 | 11.30 | 12.40 | 11.30 | 12.30 | 12.30 | 9.82% | 11,887 |
| Sep 12, 2025 | 11.00 | 11.40 | 10.90 | 11.20 | 11.20 | 0.90% | 6,229 |
| Sep 11, 2025 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 4.72% | 5,166 |
| Sep 10, 2025 | 9.50 | 11.00 | 9.50 | 10.60 | 10.60 | 12.77% | 9,195 |
| Sep 9, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 61 |