Eco5Tech S.A. (WSE:ECT)
Poland · Delayed Price · Currency is PLN 1.600
-0.180 (-10.11%)
At close: Feb 12, 2026
Eco5Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 18 |
| Jan 16, 2026 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 6.71% | 9,639 |
| Jan 15, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 6.43% | 1,600 |
| Jan 14, 2026 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -5.41% | 2,029 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | -0.67% | 2,048 |
| Jan 12, 2026 | 1.43 | 1.50 | 1.40 | 1.49 | 1.49 | - | 483 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -1.00% | 3,917 |
| Jan 8, 2026 | 1.54 | 1.54 | 1.46 | 1.51 | 1.51 | -2.27% | 2,678 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 9,065 |
| Jan 5, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.15% | 9,239 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | 25 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 129 |
| Dec 29, 2025 | 1.35 | 1.41 | 1.33 | 1.40 | 1.40 | -1.06% | 145 |
| Dec 23, 2025 | 1.40 | 1.43 | 1.27 | 1.42 | 1.42 | 1.07% | 22,257 |
| Dec 22, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 1,538 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 65 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 90 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.36 | 1.45 | 1.45 | 1.05% | 1,499 |
| Dec 16, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -4.67% | 594 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 2.39% | 629 |
| Dec 12, 2025 | 1.30 | 1.49 | 1.30 | 1.47 | 1.47 | 12.69% | 20,621 |
| Dec 11, 2025 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 8,284 |
| Dec 10, 2025 | 1.45 | 1.47 | 1.35 | 1.35 | 1.35 | -6.57% | 473 |
| Dec 9, 2025 | 1.40 | 1.49 | 1.35 | 1.45 | 1.45 | -0.69% | 13,219 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | -1.02% | 285 |
| Dec 4, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 100 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.36 | 1.44 | 1.44 | - | 711 |
| Dec 2, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -0.69% | 1,040 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.38 | 1.45 | 1.45 | -3.33% | 2,465 |
| Nov 28, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 2,231 |
| Nov 26, 2025 | 1.43 | 1.54 | 1.43 | 1.45 | 1.45 | 1.05% | 2,865 |
| Nov 25, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -4.01% | 2,912 |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25 |