Eco5Tech S.A. (WSE:ECT)
Poland · Delayed Price · Currency is PLN 1.550
-0.020 (-1.27%)
At close: Apr 2, 2026
Eco5Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.57 | 1.57 | 1.43 | 1.55 | 1.55 | -1.27% | 136 |
| Apr 1, 2026 | 1.40 | 1.57 | 1.40 | 1.57 | 1.57 | 4.67% | 142 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3 |
| Mar 26, 2026 | 1.51 | 1.51 | 1.38 | 1.50 | 1.50 | - | 3,956 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.42 | 1.50 | 1.50 | - | 1,597 |
| Mar 24, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | - | 1,028 |
| Mar 23, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | -3.23% | 175 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 125 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 25 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 25 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 153 |
| Mar 16, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.38% | 3,700 |
| Mar 13, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | - | 63 |
| Mar 12, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 1,878 |
| Mar 11, 2026 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | -2.29% | 4,052 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.37 | 1.53 | 1.53 | -3.16% | 3,052 |
| Mar 9, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 2.60% | 13 |
| Mar 6, 2026 | 1.45 | 1.60 | 1.39 | 1.54 | 1.54 | - | 2,668 |
| Mar 4, 2026 | 1.44 | 1.54 | 1.42 | 1.54 | 1.54 | - | 261 |
| Mar 3, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | -0.65% | 3,355 |
| Mar 2, 2026 | 1.40 | 1.65 | 1.40 | 1.55 | 1.55 | -3.13% | 3,621 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 41 |
| Feb 26, 2026 | 1.48 | 1.63 | 1.48 | 1.55 | 1.55 | 4.73% | 9,425 |
| Feb 25, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.42% | 290 |
| Feb 24, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 0.35% | 5,516 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 2,485 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20 |
| Feb 19, 2026 | 1.48 | 1.55 | 1.37 | 1.50 | 1.50 | - | 34,207 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.42 | 1.50 | 1.50 | -0.66% | 9,630 |
| Feb 17, 2026 | 1.58 | 1.66 | 1.50 | 1.51 | 1.51 | -8.48% | 29,793 |
| Feb 16, 2026 | 1.58 | 1.70 | 1.53 | 1.65 | 1.65 | -2.94% | 12,101 |
| Feb 13, 2026 | 1.61 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 22,336 |
| Feb 12, 2026 | 1.71 | 1.78 | 1.60 | 1.60 | 1.60 | -10.11% | 36,411 |
| Feb 11, 2026 | 1.67 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 61,636 |
| Feb 10, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 5.20% | 11,423 |
| Feb 9, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | -0.91% | 6,516 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.54 | 1.65 | 1.65 | -2.94% | 32,034 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 15,633 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | -0.29% | 1,124 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.67 | 1.73 | 1.73 | - | 26,705 |
| Feb 2, 2026 | 1.62 | 1.75 | 1.56 | 1.73 | 1.73 | 6.81% | 41,577 |
| Jan 30, 2026 | 1.62 | 1.62 | 1.48 | 1.62 | 1.62 | 0.94% | 884 |
| Jan 29, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 5.96% | 3,101 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -7.36% | 5,535 |
| Jan 27, 2026 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 8,580 |
| Jan 26, 2026 | 1.57 | 1.60 | 1.51 | 1.58 | 1.58 | 0.96% | 37,394 |
| Jan 23, 2026 | 1.57 | 1.57 | 1.47 | 1.57 | 1.57 | - | 1,815 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 330 |
| Jan 21, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 2.96% | 884 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 875 |