easyCALL.pl S.A. (WSE:ECL)
Poland · Delayed Price · Currency is PLN 3.940
+0.060 (1.55%)
At close: Sep 14, 2026
easyCALL.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.88 | 4.04 | 3.88 | 3.94 | 3.94 | 1.55% | 6,775 |
| Sep 11, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.88 | -0.51% | 930 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 51 |
| Sep 9, 2026 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | -2.01% | 61 |
| Sep 8, 2026 | 3.96 | 3.98 | 3.88 | 3.98 | 3.98 | 2.58% | 59 |
| Sep 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | 40 |
| Sep 4, 2026 | 3.92 | 4.04 | 3.90 | 3.92 | 3.92 | -2.97% | 299 |
| Sep 3, 2026 | 4.10 | 4.10 | 3.94 | 4.04 | 4.04 | -1.94% | 141 |
| Sep 2, 2026 | 4.06 | 4.18 | 3.90 | 4.12 | 4.12 | -0.96% | 1,401 |
| Sep 1, 2026 | 4.26 | 4.48 | 3.96 | 4.16 | 4.16 | -2.80% | 1,979 |
| Aug 31, 2026 | 4.36 | 4.56 | 4.28 | 4.28 | 4.28 | -4.89% | 834 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 10 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5 |
| Aug 26, 2026 | 4.40 | 4.50 | 4.22 | 4.50 | 4.50 | 4.17% | 1,735 |
| Aug 25, 2026 | 4.58 | 4.58 | 4.20 | 4.32 | 4.32 | -1.82% | 1,379 |
| Aug 24, 2026 | 4.64 | 4.64 | 4.36 | 4.40 | 4.40 | -5.17% | 1,587 |
| Aug 21, 2026 | 4.60 | 4.76 | 4.40 | 4.64 | 4.64 | -2.11% | 2,368 |
| Aug 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | 15 |
| Aug 19, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -3.38% | 16 |
| Aug 18, 2026 | 4.60 | 4.74 | 4.58 | 4.74 | 4.74 | 3.04% | 145 |
| Aug 17, 2026 | 4.68 | 4.74 | 4.60 | 4.60 | 4.60 | -1.71% | 104 |
| Aug 14, 2026 | 4.68 | 4.80 | 4.68 | 4.68 | 4.68 | -1.27% | 21 |
| Aug 13, 2026 | 4.56 | 4.78 | 4.56 | 4.74 | 4.74 | 3.49% | 632 |
| Aug 12, 2026 | 4.84 | 4.84 | 4.58 | 4.58 | 4.58 | -4.98% | 1,222 |
| Aug 11, 2026 | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | 0.84% | 1,282 |
| Aug 10, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | 0.42% | 245 |
| Aug 7, 2026 | 4.84 | 4.86 | 4.58 | 4.76 | 4.76 | -2.06% | 914 |
| Aug 6, 2026 | 5.00 | 5.20 | 4.52 | 4.86 | 4.86 | -2.41% | 3,471 |
| Aug 5, 2026 | 5.50 | 5.55 | 4.98 | 4.98 | 4.98 | -2.35% | 1,375 |
| Aug 4, 2026 | 4.92 | 5.85 | 4.54 | 5.10 | 5.10 | 6.25% | 5,867 |
| Aug 3, 2026 | 4.64 | 4.80 | 4.62 | 4.80 | 4.80 | 2.13% | 3,035 |
| Jul 31, 2026 | 4.64 | 4.72 | 4.64 | 4.70 | 4.70 | 1.29% | 442 |
| Jul 30, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 3.11% | 288 |
| Jul 29, 2026 | 4.56 | 4.64 | 4.50 | 4.50 | 4.50 | -3.02% | 352 |
| Jul 28, 2026 | 4.74 | 4.74 | 4.46 | 4.64 | 4.64 | -2.52% | 787 |
| Jul 27, 2026 | 4.72 | 4.78 | 4.26 | 4.76 | 4.76 | -4.03% | 3,580 |
| Jul 24, 2026 | 5.05 | 5.10 | 4.70 | 4.96 | 4.96 | -0.40% | 1,645 |
| Jul 23, 2026 | 4.80 | 5.00 | 4.78 | 4.98 | 4.98 | 3.75% | 1,704 |
| Jul 22, 2026 | 4.36 | 4.84 | 4.36 | 4.80 | 4.80 | 9.59% | 3,233 |
| Jul 21, 2026 | 4.24 | 4.54 | 4.20 | 4.38 | 4.38 | -3.52% | 2,650 |
| Jul 20, 2026 | 4.84 | 4.98 | 4.40 | 4.54 | 4.54 | -6.58% | 4,092 |
| Jul 17, 2026 | 5.65 | 5.90 | 4.86 | 4.86 | 4.86 | -15.48% | 12,976 |
| Jul 16, 2026 | 5.60 | 6.25 | 5.60 | 5.75 | 5.75 | -4.96% | 5,983 |
| Jul 15, 2026 | 7.15 | 7.15 | 5.60 | 6.05 | 6.05 | -17.69% | 13,855 |
| Jul 14, 2026 | 7.70 | 8.20 | 6.80 | 7.35 | 7.35 | 13.95% | 31,648 |
| Jul 13, 2026 | 4.98 | 6.85 | 4.76 | 6.45 | 6.45 | 31.63% | 22,395 |
| Jul 10, 2026 | 4.40 | 5.25 | 4.10 | 4.90 | 4.90 | 16.67% | 16,874 |
| Jul 9, 2026 | 3.62 | 4.20 | 3.62 | 4.20 | 4.20 | 16.67% | 23,030 |
| Jul 8, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 9.09% | 1,295 |
| Jul 7, 2026 | 3.22 | 3.30 | 3.16 | 3.30 | 3.30 | 5.10% | 6,018 |