easyCALL.pl S.A. (WSE:ECL)
Poland · Delayed Price · Currency is PLN 4.680
-0.060 (-1.27%)
At close: Aug 14, 2026
easyCALL.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | 21 |
| Jul 3, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 270 |
| Jul 2, 2026 | 3.02 | 3.20 | 2.90 | 3.10 | 3.10 | 6.16% | 788 |
| Jul 1, 2026 | 2.98 | 3.02 | 2.92 | 2.92 | 2.92 | 0.69% | 153 |
| Jun 30, 2026 | 3.02 | 3.02 | 2.86 | 2.90 | 2.90 | -0.68% | 1,314 |
| Jun 29, 2026 | 2.82 | 3.04 | 2.78 | 2.92 | 2.92 | 3.55% | 1,154 |
| Jun 26, 2026 | 2.94 | 3.10 | 2.82 | 2.82 | 2.82 | -4.73% | 3,806 |
| Jun 25, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 3.50% | 192 |
| Jun 24, 2026 | 2.96 | 2.98 | 2.86 | 2.86 | 2.86 | - | 388 |
| Jun 23, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | 0.70% | 167 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.82 | 2.84 | 2.84 | -0.70% | 5,352 |
| Jun 19, 2026 | 3.00 | 3.22 | 2.86 | 2.86 | 2.86 | -13.33% | 8,214 |
| Jun 18, 2026 | 3.32 | 3.32 | 2.76 | 3.30 | 3.30 | -0.60% | 8,390 |
| Jun 17, 2026 | 3.30 | 3.36 | 3.20 | 3.32 | 3.32 | -2.92% | 1,155 |
| Jun 16, 2026 | 3.54 | 3.58 | 3.42 | 3.42 | 3.42 | -5.00% | 650 |
| Jun 15, 2026 | 3.90 | 3.94 | 3.26 | 3.60 | 3.60 | -7.69% | 4,882 |
| Jun 12, 2026 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | -4.88% | 602 |
| Jun 11, 2026 | 4.04 | 4.10 | 3.86 | 4.10 | 4.10 | 2.50% | 557 |
| Jun 10, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.44% | 362 |
| Jun 9, 2026 | 3.98 | 4.18 | 3.98 | 4.10 | 4.10 | 3.54% | 2,815 |
| Jun 8, 2026 | 3.88 | 3.96 | 3.60 | 3.96 | 3.96 | 2.06% | 2,297 |