easyCALL.pl S.A. (WSE:ECL)
Poland · Delayed Price · Currency is PLN 4.140
-0.040 (-0.96%)
At close: Oct 8, 2026
easyCALL.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.94 | 4.14 | 3.94 | 4.14 | 4.14 | -0.96% | 1,260 |
| Oct 7, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -2.79% | 204 |
| Oct 6, 2026 | 4.04 | 4.48 | 4.00 | 4.30 | 4.30 | 6.44% | 2,898 |
| Oct 5, 2026 | 3.84 | 4.04 | 3.84 | 4.04 | 4.04 | -1.46% | 208 |
| Oct 2, 2026 | 4.14 | 4.14 | 3.90 | 4.10 | 4.10 | - | 550 |
| Oct 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 200 |
| Sep 30, 2026 | 4.16 | 4.18 | 4.08 | 4.14 | 4.14 | -5.05% | 476 |
| Sep 29, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | -2.24% | 473 |
| Sep 28, 2026 | 4.04 | 4.50 | 4.00 | 4.46 | 4.46 | 9.31% | 1,223 |
| Sep 25, 2026 | 4.02 | 4.18 | 4.02 | 4.08 | 4.08 | 1.49% | 502 |
| Sep 24, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -2.90% | 26 |
| Sep 23, 2026 | 4.10 | 4.18 | 4.02 | 4.14 | 4.14 | 4.02% | 3,141 |
| Sep 22, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -2.45% | 207 |
| Sep 21, 2026 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | 2.51% | 6,159 |
| Sep 18, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | 0.51% | 53 |
| Sep 17, 2026 | 4.04 | 4.04 | 3.92 | 3.96 | 3.96 | -1.98% | 49 |
| Sep 16, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 4.12% | 334 |
| Sep 15, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.52% | 10,457 |
| 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 |