Ekopol Górnoslaski Holding S.A. (WSE:EGH)
Poland · Delayed Price · Currency is PLN 7.15
-0.15 (-2.05%)
At close: Feb 2, 2026
WSE:EGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 6.90 | 7.15 | 6.90 | 6.95 | 6.95 | 0.72% | 1,804 |
| Jan 13, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 745 |
| Jan 12, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 169 |
| Jan 9, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 635 |
| Jan 8, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 2,003 |
| Jan 7, 2026 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | - | 462 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 1,017 |
| Jan 2, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -5.56% | 24 |
| Dec 30, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 4.35% | 698 |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 12 |
| Dec 23, 2025 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 2.24% | 124 |
| Dec 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 3 |
| Dec 19, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 341 |
| Dec 18, 2025 | 7.05 | 7.10 | 6.80 | 6.80 | 6.80 | -4.23% | 2,351 |
| Dec 17, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 0.71% | 1,965 |
| Dec 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 944 |
| Dec 15, 2025 | 7.05 | 7.05 | 6.85 | 7.05 | 7.05 | - | 1,915 |
| Dec 12, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 5,710 |
| Dec 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 172 |
| Dec 10, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | -0.71% | 21 |
| Dec 9, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | -0.70% | 158 |
| Dec 8, 2025 | 7.10 | 7.10 | 6.70 | 7.10 | 7.10 | 1.43% | 1,131 |
| Dec 4, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 153 |
| Dec 3, 2025 | 6.45 | 7.20 | 6.45 | 7.10 | 7.10 | 2.90% | 4,582 |
| Dec 2, 2025 | 6.80 | 7.00 | 6.55 | 6.90 | 6.90 | 1.47% | 1,754 |
| Dec 1, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 8.80% | 430 |
| Nov 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 1 |
| Nov 27, 2025 | 6.30 | 6.45 | 6.20 | 6.30 | 6.30 | 1.61% | 7,809 |
| Nov 26, 2025 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -5.34% | 300 |
| Nov 25, 2025 | 6.50 | 6.55 | 6.10 | 6.55 | 6.55 | 0.77% | 2,640 |
| Nov 24, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 4 |
| Nov 21, 2025 | 6.65 | 6.65 | 6.05 | 6.60 | 6.60 | 2.33% | 1,899 |
| Nov 19, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.88% | 503 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 362 |
| Nov 17, 2025 | 6.55 | 6.55 | 6.00 | 6.10 | 6.10 | -5.43% | 6,587 |
| Nov 14, 2025 | 6.80 | 7.25 | 6.45 | 6.45 | 6.45 | -7.19% | 4,593 |