easyCALL.pl S.A. (WSE:ECL)
Poland · Delayed Price · Currency is PLN 4.600
+0.100 (2.22%)
At close: May 15, 2026
easyCALL.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 15.80 | 16.40 | 15.70 | 16.40 | 16.40 | 0.61% | 1,278 |
| Mar 19, 2026 | 16.30 | 16.40 | 15.70 | 16.30 | 16.30 | 1.24% | 896 |
| Mar 18, 2026 | 16.30 | 16.30 | 15.40 | 16.10 | 16.10 | -1.23% | 1,189 |
| Mar 17, 2026 | 16.20 | 16.40 | 15.20 | 16.30 | 16.30 | -1.81% | 1,239 |
| Mar 16, 2026 | 16.40 | 16.70 | 16.10 | 16.60 | 16.60 | 1.84% | 1,952 |
| Mar 13, 2026 | 16.40 | 16.40 | 16.10 | 16.30 | 16.30 | -1.21% | 106 |
| Mar 12, 2026 | 16.70 | 16.80 | 15.80 | 16.50 | 16.50 | 3.13% | 2,749 |
| Mar 11, 2026 | 16.40 | 16.90 | 15.80 | 16.00 | 16.00 | -2.44% | 2,830 |
| Mar 10, 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | 3.80% | 2,337 |
| Mar 9, 2026 | 16.10 | 16.40 | 15.70 | 15.80 | 15.80 | -4.24% | 588 |
| Mar 6, 2026 | 16.30 | 16.50 | 15.70 | 16.50 | 16.50 | 0.61% | 1,322 |
| Mar 5, 2026 | 15.20 | 16.50 | 15.20 | 16.40 | 16.40 | 1.23% | 1,284 |
| Mar 4, 2026 | 15.80 | 16.50 | 15.50 | 16.20 | 16.20 | 2.53% | 719 |
| Mar 3, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -4.24% | 1,174 |