Ekopol Górnoslaski Holding S.A. (WSE:EGH)
Poland · Delayed Price · Currency is PLN 6.00
-0.20 (-3.23%)
Last updated: Mar 27, 2026, 4:05 PM CET
WSE:EGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -3.23% | 53 |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 8 |
| Mar 25, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -5.51% | 299 |
| Mar 24, 2026 | 6.25 | 6.35 | 6.10 | 6.35 | 6.35 | 1.60% | 109 |
| Mar 23, 2026 | 5.90 | 6.35 | 5.60 | 6.25 | 6.25 | 5.93% | 13,169 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.30 | 5.90 | 5.90 | -3.28% | 7,347 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | -1.61% | 1,248 |
| Mar 18, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 2.48% | 1,421 |
| Mar 17, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - | 683 |
| Mar 16, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -2.42% | 437 |
| Mar 13, 2026 | 6.30 | 6.30 | 5.15 | 6.20 | 6.20 | 1.64% | 7,601 |
| Mar 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 589 |
| Mar 11, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,774 |
| Mar 10, 2026 | 6.15 | 6.50 | 6.10 | 6.10 | 6.10 | 0.83% | 259 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -6.92% | 550 |
| Mar 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 2 |
| Mar 5, 2026 | 6.75 | 6.75 | 6.20 | 6.20 | 6.20 | -8.15% | 3,918 |
| Mar 4, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 53 |
| Mar 3, 2026 | 6.95 | 7.00 | 6.30 | 6.70 | 6.70 | -1.47% | 8,555 |
| Mar 2, 2026 | 7.05 | 7.05 | 6.40 | 6.80 | 6.80 | -0.73% | 3,664 |
| Feb 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 99 |
| Feb 26, 2026 | 6.85 | 6.95 | 6.70 | 6.75 | 6.75 | -5.59% | 8,848 |
| Feb 24, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 2.14% | 879 |
| Feb 23, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 2.94% | 494 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 3,081 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.82% | 5,208 |
| Feb 18, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -2.74% | 540 |
| Feb 17, 2026 | 7.45 | 7.45 | 7.10 | 7.30 | 7.30 | -2.01% | 315 |
| Feb 16, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 6.43% | 1,573 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 1,534 |
| Feb 12, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 7.14% | 1,000 |
| Feb 10, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 65 |
| Feb 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 146 |
| Feb 6, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 970 |
| Feb 5, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 260 |
| Feb 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 810 |
| Feb 3, 2026 | 7.00 | 7.20 | 6.95 | 7.20 | 7.20 | 0.70% | 2,902 |
| Feb 2, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 105 |
| Jan 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | 77 |
| Jan 29, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.11% | 455 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | 870 |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | 50 |
| Jan 26, 2026 | 7.05 | 7.40 | 7.05 | 7.10 | 7.10 | 0.71% | 4,291 |
| Jan 23, 2026 | 7.10 | 7.45 | 7.00 | 7.05 | 7.05 | -7.24% | 11,253 |
| Jan 22, 2026 | 7.05 | 7.60 | 7.05 | 7.60 | 7.60 | 7.80% | 3,129 |
| Jan 21, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 24 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 2,866 |
| Jan 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 300 |
| Jan 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -4.90% | 614 |
| Jan 15, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.88% | 675 |