easyCALL.pl S.A. (WSE:ECL)
Poland · Delayed Price · Currency is PLN 3.880
-0.020 (-0.51%)
At close: Jun 5, 2026
easyCALL.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.70 | 4.02 | 3.00 | 3.88 | 3.88 | -0.51% | 13,995 |
| Jun 3, 2026 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -9.72% | 15,851 |
| Jun 2, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -0.92% | 2,772 |
| Jun 1, 2026 | 4.42 | 4.42 | 4.32 | 4.36 | 4.36 | 0.93% | 328 |
| May 29, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 842 |
| May 28, 2026 | 4.40 | 4.44 | 4.10 | 4.40 | 4.40 | -1.35% | 7,799 |
| May 27, 2026 | 4.42 | 4.58 | 4.36 | 4.46 | 4.46 | -2.19% | 343 |
| May 26, 2026 | 4.62 | 4.62 | 4.36 | 4.56 | 4.56 | -1.72% | 1,481 |
| May 25, 2026 | 4.92 | 4.92 | 4.24 | 4.64 | 4.64 | -3.73% | 11,231 |
| May 22, 2026 | 4.16 | 4.94 | 4.16 | 4.82 | 4.82 | 17.56% | 14,279 |
| May 21, 2026 | 4.16 | 4.62 | 4.10 | 4.10 | 4.10 | -1.44% | 7,632 |
| May 20, 2026 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | -5.45% | 1,157 |
| May 19, 2026 | 4.02 | 4.52 | 4.02 | 4.40 | 4.40 | 6.80% | 6,632 |
| May 18, 2026 | 4.60 | 4.60 | 4.08 | 4.12 | 4.12 | -10.43% | 5,994 |
| May 15, 2026 | 4.50 | 4.62 | 4.00 | 4.60 | 4.60 | 2.22% | 24,472 |
| May 14, 2026 | 5.00 | 5.00 | 4.06 | 4.50 | 4.50 | -10.00% | 26,693 |
| May 13, 2026 | 4.58 | 5.80 | 4.00 | 5.00 | 5.00 | -61.54% | 103,020 |
| May 11, 2026 | 14.30 | 14.30 | 11.50 | 13.00 | 13.00 | -9.09% | 6,503 |
| May 8, 2026 | 15.20 | 15.20 | 14.30 | 14.30 | 14.30 | -2.72% | 862 |
| May 7, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | - | 1,617 |
| May 6, 2026 | 14.70 | 15.00 | 13.70 | 14.70 | 14.70 | -1.34% | 4,582 |
| May 5, 2026 | 14.80 | 15.20 | 14.40 | 14.90 | 14.90 | -0.67% | 2,745 |
| May 4, 2026 | 15.20 | 15.20 | 14.50 | 15.00 | 15.00 | -1.96% | 4,146 |
| Apr 30, 2026 | 15.30 | 15.30 | 14.70 | 15.30 | 15.30 | - | 991 |
| Apr 29, 2026 | 15.20 | 15.30 | 14.70 | 15.30 | 15.30 | 0.66% | 138 |
| Apr 28, 2026 | 15.40 | 15.40 | 14.90 | 15.20 | 15.20 | -0.65% | 736 |
| Apr 27, 2026 | 15.30 | 15.30 | 14.90 | 15.30 | 15.30 | - | 739 |
| Apr 24, 2026 | 15.70 | 15.70 | 15.00 | 15.30 | 15.30 | -1.29% | 2,004 |
| Apr 23, 2026 | 16.50 | 16.60 | 15.50 | 15.50 | 15.50 | -6.06% | 9,004 |
| Apr 22, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 25 |
| Apr 21, 2026 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -0.60% | 261 |
| Apr 20, 2026 | 16.80 | 16.80 | 15.80 | 16.70 | 16.70 | -0.60% | 1,153 |
| Apr 17, 2026 | 16.50 | 16.80 | 16.30 | 16.80 | 16.80 | 0.60% | 569 |
| Apr 16, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 310 |
| Apr 15, 2026 | 16.70 | 16.90 | 16.50 | 16.80 | 16.80 | 0.60% | 1,703 |
| Apr 14, 2026 | 16.70 | 16.70 | 16.20 | 16.70 | 16.70 | - | 76 |
| Apr 13, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | - | 2,145 |
| Apr 10, 2026 | 16.20 | 16.70 | 15.60 | 16.70 | 16.70 | 3.09% | 5,319 |
| Apr 9, 2026 | 15.60 | 16.20 | 15.00 | 16.20 | 16.20 | - | 1,729 |
| Apr 8, 2026 | 16.50 | 16.50 | 15.60 | 16.20 | 16.20 | -1.82% | 365 |
| Apr 7, 2026 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | - | 79 |
| Apr 2, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | 173 |
| Apr 1, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 4.52% | 1,653 |
| Mar 31, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 665 |
| Mar 30, 2026 | 14.70 | 15.50 | 14.50 | 15.50 | 15.50 | 4.03% | 1,410 |
| Mar 27, 2026 | 15.40 | 15.60 | 14.40 | 14.90 | 14.90 | -3.87% | 3,259 |
| Mar 26, 2026 | 15.40 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 144 |
| Mar 25, 2026 | 14.80 | 16.00 | 14.80 | 15.70 | 15.70 | -0.63% | 979 |
| Mar 24, 2026 | 14.60 | 16.00 | 14.60 | 15.80 | 15.80 | 1.28% | 1,425 |
| Mar 23, 2026 | 15.80 | 15.80 | 14.90 | 15.60 | 15.60 | -4.88% | 3,184 |