Eco5Tech S.A. (WSE:ECT)
Poland · Delayed Price · Currency is PLN 1.300
+0.010 (0.78%)
At close: May 7, 2026
Eco5Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.29 | 1.38 | 1.11 | 1.30 | 1.30 | 0.78% | 4,381 |
| May 6, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 12.17% | 4,246 |
| May 5, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | -1.71% | 2,299 |
| May 4, 2026 | 1.11 | 1.25 | 1.06 | 1.17 | 1.17 | -0.85% | 13,163 |
| Apr 30, 2026 | 1.16 | 1.18 | 1.09 | 1.18 | 1.18 | 0.85% | 5,931 |
| Apr 29, 2026 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | 6.36% | 9,628 |
| Apr 28, 2026 | 1.25 | 1.35 | 1.05 | 1.10 | 1.10 | -12.00% | 40,370 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.18 | 1.25 | 1.25 | -3.85% | 5,816 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.18 | 1.30 | 1.30 | - | 3,051 |
| Apr 23, 2026 | 1.32 | 1.33 | 1.25 | 1.30 | 1.30 | -1.52% | 5,910 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | -1.49% | 3,165 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.25 | 1.34 | 1.34 | -3.60% | 39,089 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 6,258 |
| Apr 17, 2026 | 1.58 | 1.58 | 1.36 | 1.40 | 1.40 | -11.39% | 22,027 |
| Apr 16, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 2,400 |
| Apr 15, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 2.63% | 438 |
| Apr 14, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.18% | 5,512 |
| Apr 13, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 4.67% | 659 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,356 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 942 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.35 | 1.45 | 1.45 | -6.45% | 536 |
| Apr 7, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 57 |
| 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 |