Eco5Tech S.A. (WSE:ECT)
Poland · Delayed Price · Currency is PLN 0.9500
+0.0100 (1.06%)
At close: May 27, 2026
Eco5Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 3,400 |
| May 26, 2026 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -5.05% | 9,103 |
| May 25, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 5.32% | 1,932 |
| May 22, 2026 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -6.00% | 13,414 |
| May 21, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | - | 1,742 |
| May 20, 2026 | 0.97 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 8,107 |
| May 19, 2026 | 1.00 | 1.05 | 0.92 | 1.05 | 1.05 | 5.00% | 22,522 |
| May 18, 2026 | 1.05 | 1.06 | 0.94 | 1.00 | 1.00 | -5.66% | 10,284 |
| May 15, 2026 | 1.24 | 1.24 | 0.96 | 1.06 | 1.06 | -22.63% | 133,071 |
| May 14, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 113 |
| May 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 1,000 |
| May 12, 2026 | 1.41 | 1.41 | 1.30 | 1.40 | 1.40 | - | 2,011 |
| May 11, 2026 | 1.30 | 1.42 | 1.27 | 1.40 | 1.40 | 9.37% | 7,058 |
| May 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 50 |
| 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 |